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, 2016 11.00 11.00 10.55 10.90 161,785 +0.50(+4.81%)
Oct 28, 2016 10.95 10.95 10.25 10.40 51,703 -0.20(-1.89%)
Oct 27, 2016 10.65 10.75 10.55 10.60 50,711 +0.05(+0.47%)
Oct 26, 2016 10.60 10.75 10.50 10.55 43,527 -0.05(-0.47%)
Oct 25, 2016 10.65 10.70 10.55 10.60 44,197 -0.05(-0.47%)
Oct 24, 2016 10.50 10.90 10.45 10.65 64,646 +0.25(+2.40%)
Oct 21, 2016 10.00 10.50 10.00 10.40 65,835 +0.30(+2.97%)
Oct 20, 2016 10.00 10.30 9.950 10.10 175,183 +0.00(+0.00%)
Oct 19, 2016 10.15 10.75 10.05 10.10 97,992 -0.10(-0.98%)
Oct 18, 2016 10.35 10.50 10.15 10.20 52,662 -0.15(-1.45%)
Oct 17, 2016 10.40 10.55 10.35 10.35 49,276 -0.13(-1.24%)
Oct 14, 2016 10.08 10.50 10.08 10.48 121,297 +0.46(+4.59%)
Oct 13, 2016 10.15 10.15 9.950 10.02 111,743 -0.11(-1.09%)
Oct 12, 2016 10.41 10.56 10.09 10.13 96,565 -0.32(-3.06%)
Oct 11, 2016 10.96 10.96 10.44 10.45 92,854 -0.51(-4.65%)
Oct 10, 2016 11.30 11.42 10.91 10.96 94,025 -0.40(-3.52%)
Oct 07, 2016 11.62 11.62 11.33 11.36 35,292 -0.22(-1.90%)
Oct 06, 2016 11.72 11.72 11.55 11.58 37,457 -0.17(-1.45%)
Oct 05, 2016 11.71 11.79 11.67 11.75 106,096 +0.06(+0.51%)
Oct 04, 2016 11.92 11.99 11.67 11.69 32,131 -0.20(-1.68%)
Oct 03, 2016 12.00 12.06 11.82 11.89 52,585 -0.12(-1.00%)
Sep 30, 2016 12.03 12.03 11.92 12.01 57,680 +0.04(+0.33%)
Sep 29, 2016 11.84 12.08 11.79 11.97 97,135 +0.07(+0.59%)
Sep 28, 2016 11.85 12.07 11.84 11.90 81,637 +0.05(+0.42%)
Sep 27, 2016 11.69 11.97 11.65 11.85 59,271 +0.20(+1.72%)
Sep 26, 2016 11.91 11.92 11.55 11.65 60,175 -0.39(-3.24%)
Sep 23, 2016 12.06 12.07 11.97 12.04 41,899 +0.00(+0.00%)
Sep 22, 2016 12.09 12.10 11.95 12.04 178,790 -0.04(-0.33%)
Sep 21, 2016 12.00 12.19 11.97 12.08 59,241 +0.08(+0.67%)
Sep 20, 2016 11.95 12.15 11.77 12.00 78,633 +0.11(+0.93%)
Sep 19, 2016 11.54 11.92 11.54 11.89 49,635 +0.36(+3.12%)
Sep 16, 2016 11.59 11.59 11.28 11.53 239,233 +0.00(+0.00%)
Sep 15, 2016 11.26 11.56 11.26 11.53 225,992 +0.22(+1.95%)
Sep 14, 2016 11.10 11.34 11.10 11.31 52,717 +0.18(+1.62%)
Sep 13, 2016 11.29 11.41 11.06 11.13 52,458 -0.27(-2.37%)
Sep 12, 2016 11.29 11.47 11.21 11.40 47,495 +0.08(+0.71%)
Sep 09, 2016 11.55 11.55 11.31 11.32 51,485 -0.28(-2.41%)
Sep 08, 2016 11.54 11.66 11.50 11.60 35,972 +0.04(+0.35%)
Sep 07, 2016 11.76 11.85 11.50 11.56 57,003 -0.21(-1.78%)
Sep 06, 2016 11.76 11.89 11.76 11.77 33,179 +0.12(+1.03%)
Sep 02, 2016 11.55 11.65 11.65 11.65 55,200 +0.03(+0.26%)
Sep 01, 2016 11.63 11.65 11.50 11.62 46,750 +0.08(+0.69%)
Aug 31, 2016 11.58 11.65 11.46 11.54 53,501 -0.09(-0.77%)
Aug 30, 2016 11.75 11.77 11.58 11.63 31,870 -0.17(-1.44%)
Aug 29, 2016 12.02 12.02 11.63 11.80 90,197 -0.26(-2.16%)
Aug 26, 2016 11.91 12.11 11.91 12.06 72,901 +0.12(+1.01%)
Aug 25, 2016 11.90 12.06 11.90 11.94 50,331 -0.05(-0.42%)
Aug 24, 2016 11.71 12.11 11.71 11.99 167,042 +0.21(+1.78%)
Aug 23, 2016 11.71 11.80 11.66 11.78 135,341 -0.01(-0.08%)
Aug 22, 2016 11.19 11.95 11.19 11.79 113,852 +0.54(+4.80%)
Aug 19, 2016 11.18 11.35 11.15 11.25 89,067 +0.08(+0.72%)
Aug 18, 2016 11.00 11.30 11.00 11.17 92,442 +0.18(+1.64%)
Aug 17, 2016 10.82 11.10 10.77 10.99 80,965 +0.16(+1.48%)
Aug 16, 2016 10.86 10.93 10.78 10.83 79,862 -0.03(-0.28%)
Aug 15, 2016 10.81 10.93 10.64 10.86 89,385 +0.11(+1.02%)
Aug 12, 2016 10.70 10.91 10.57 10.75 274,901 +0.05(+0.47%)
Aug 11, 2016 10.77 10.77 10.48 10.70 47,066 -0.04(-0.37%)
Aug 10, 2016 10.70 10.80 10.63 10.74 88,831 -0.03(-0.28%)
Aug 09, 2016 10.66 10.84 10.63 10.77 122,005 +0.19(+1.80%)
Aug 08, 2016 10.56 10.59 10.49 10.58 32,086 +0.09(+0.86%)
Aug 05, 2016 10.60 10.72 10.46 10.49 49,387 -0.13(-1.22%)
Aug 04, 2016 10.69 10.72 10.60 10.62 15,864 -0.11(-1.03%)
Aug 03, 2016 10.67 10.74 10.62 10.73 32,680 +0.00(+0.00%)
Aug 02, 2016 10.85 10.88 10.73 10.73 24,827 -0.13(-1.20%)
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.