Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.400 7.500 7.330 7.450 0 +0.14(+1.92%)
Oct 30, 2013 7.400 7.480 7.305 7.310 20,905 -0.14(-1.88%)
Oct 29, 2013 7.400 7.490 7.300 7.450 0 +0.04(+0.54%)
Oct 28, 2013 7.350 7.440 7.340 7.410 0 +0.03(+0.41%)
Oct 25, 2013 7.460 7.460 7.270 7.380 0 -0.05(-0.67%)
Oct 24, 2013 7.270 7.450 7.110 7.430 22,773 +0.14(+1.92%)
Oct 23, 2013 7.320 7.380 7.220 7.290 0 -0.10(-1.35%)
Oct 22, 2013 7.430 7.430 7.220 7.390 44,841 -0.02(-0.27%)
Oct 21, 2013 7.400 7.490 7.280 7.410 85,269 +0.01(+0.14%)
Oct 18, 2013 7.400 7.440 7.110 7.400 70,702 +0.00(+0.00%)
Oct 17, 2013 7.490 7.510 7.340 7.400 77,077 -0.15(-1.99%)
Oct 16, 2013 7.480 7.600 7.390 7.550 35,312 +0.11(+1.48%)
Oct 15, 2013 7.600 7.600 7.390 7.440 31,359 -0.20(-2.62%)
Oct 14, 2013 7.390 7.650 7.299 7.640 48,352 +0.21(+2.83%)
Oct 11, 2013 7.220 7.470 7.160 7.430 0 +0.14(+1.92%)
Oct 10, 2013 7.190 7.300 7.000 7.290 36,579 +0.21(+2.97%)
Oct 09, 2013 6.950 7.170 6.950 7.080 18,698 +0.12(+1.72%)
Oct 08, 2013 7.000 7.030 6.950 6.960 23,706 -0.05(-0.71%)
Oct 07, 2013 7.010 7.160 6.950 7.010 0 -0.04(-0.57%)
Oct 04, 2013 7.010 7.190 7.010 7.050 0 +0.05(+0.71%)
Oct 03, 2013 7.070 7.090 6.950 7.000 0 -0.11(-1.55%)
Oct 02, 2013 7.080 7.150 7.000 7.110 45,274 -0.05(-0.70%)
Oct 01, 2013 7.070 7.160 6.780 7.160 66,725 +0.11(+1.56%)
Sep 30, 2013 7.000 7.090 7.000 7.050 77,215 +0.01(+0.14%)
Sep 27, 2013 6.820 7.080 6.820 7.040 0 +0.19(+2.77%)
Sep 26, 2013 6.910 6.960 6.740 6.850 11,751 -0.05(-0.72%)
Sep 25, 2013 6.930 6.960 6.880 6.900 20,008 -0.09(-1.29%)
Sep 24, 2013 6.920 6.990 6.900 6.990 34,775 -0.02(-0.29%)
Sep 23, 2013 7.060 7.170 6.900 7.010 34,270 -0.09(-1.27%)
Sep 20, 2013 7.050 7.100 6.950 7.100 0 +0.08(+1.14%)
Sep 19, 2013 7.090 7.090 6.895 7.020 20,483 -0.04(-0.57%)
Sep 18, 2013 6.970 7.080 6.870 7.060 0 +0.12(+1.73%)
Sep 17, 2013 6.730 6.980 6.670 6.940 0 +0.23(+3.43%)
Sep 16, 2013 6.960 6.980 6.700 6.710 0 -0.25(-3.59%)
Sep 13, 2013 6.980 7.076 6.820 6.960 0 +0.02(+0.29%)
Sep 12, 2013 7.090 7.090 6.930 6.940 0 -0.12(-1.70%)
Sep 11, 2013 7.030 7.100 6.970 7.060 0 +0.03(+0.43%)
Sep 10, 2013 6.970 7.050 6.910 7.030 22,131 +0.12(+1.74%)
Sep 09, 2013 6.820 7.100 6.800 6.910 0 +0.10(+1.47%)
Sep 06, 2013 6.740 6.840 6.700 6.810 0 +0.11(+1.64%)
Sep 05, 2013 6.700 6.740 6.600 6.700 25,811 +0.01(+0.15%)
Sep 04, 2013 6.550 6.700 6.540 6.690 0 +0.16(+2.45%)
Sep 03, 2013 6.430 6.530 6.300 6.530 0 +0.18(+2.83%)
Aug 30, 2013 6.480 6.520 6.300 6.350 0 -0.16(-2.46%)
Aug 29, 2013 6.510 6.565 6.450 6.510 149,184 +0.00(+0.00%)
Aug 28, 2013 6.600 6.640 6.440 6.510 0 -0.11(-1.66%)
Aug 27, 2013 6.870 6.890 6.520 6.620 49,837 -0.34(-4.89%)
Aug 26, 2013 7.030 7.180 6.960 6.960 0 -0.07(-1.00%)
Aug 23, 2013 7.040 7.180 7.030 7.030 0 -0.01(-0.14%)
Aug 22, 2013 6.840 7.060 6.840 7.040 23,658 +0.21(+3.07%)
Aug 21, 2013 6.920 6.930 6.810 6.830 0 -0.12(-1.73%)
Aug 20, 2013 6.870 6.960 6.670 6.950 49,225 +0.07(+1.02%)
Aug 19, 2013 6.950 7.080 6.860 6.880 33,049 -0.15(-2.13%)
Aug 16, 2013 7.010 7.180 7.000 7.030 0 -0.04(-0.57%)
Aug 15, 2013 7.130 7.310 6.890 7.070 60,133 -0.15(-2.08%)
Aug 14, 2013 7.060 7.380 7.050 7.220 41,522 +0.14(+1.98%)
Aug 13, 2013 7.000 7.110 6.960 7.080 31,373 +0.08(+1.14%)
Aug 12, 2013 7.020 7.140 6.960 7.000 31,165 -0.05(-0.71%)
Aug 09, 2013 7.230 7.230 7.010 7.050 37,528 -0.22(-3.03%)
Aug 08, 2013 7.330 7.400 7.170 7.270 20,595 -0.01(-0.14%)
Aug 07, 2013 7.250 7.330 7.150 7.280 26,572 +0.03(+0.41%)
Aug 06, 2013 7.560 7.580 7.220 7.250 37,892 -0.30(-3.97%)
Aug 05, 2013 7.660 7.680 7.471 7.550 36,778 -0.15(-1.95%)
Aug 02, 2013 7.490 7.740 7.445 7.700 60,325 +0.14(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.