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 30, 2020 13.61 13.71 13.06 13.17 89,500 -0.48(-3.52%)
Oct 29, 2020 13.31 13.74 13.31 13.65 65,697 +0.29(+2.17%)
Oct 28, 2020 13.67 13.94 13.29 13.36 78,533 -0.40(-2.91%)
Oct 27, 2020 14.03 14.41 13.72 13.76 135,401 -0.27(-1.92%)
Oct 26, 2020 14.25 14.35 13.95 14.03 62,369 -0.36(-2.50%)
Oct 23, 2020 14.27 14.45 14.09 14.39 90,600 +0.10(+0.70%)
Oct 22, 2020 14.32 14.45 14.04 14.29 206,158 -0.04(-0.28%)
Oct 21, 2020 14.42 14.63 14.26 14.33 221,404 -0.15(-1.04%)
Oct 20, 2020 14.58 14.63 14.32 14.48 40,172 -0.06(-0.41%)
Oct 19, 2020 14.59 14.74 14.49 14.54 298,031 +0.07(+0.48%)
Oct 16, 2020 14.71 14.81 14.44 14.47 89,900 -0.29(-1.96%)
Oct 15, 2020 14.47 14.91 14.47 14.76 130,014 +0.08(+0.54%)
Oct 14, 2020 14.76 14.82 14.58 14.68 96,724 -0.11(-0.74%)
Oct 13, 2020 14.59 14.83 14.48 14.79 95,404 +0.18(+1.23%)
Oct 12, 2020 14.45 14.80 14.21 14.61 125,256 +0.22(+1.53%)
Oct 09, 2020 13.99 14.44 13.57 14.39 104,700 +0.48(+3.45%)
Oct 08, 2020 13.67 13.98 13.55 13.91 75,889 +0.37(+2.73%)
Oct 07, 2020 13.55 13.87 13.41 13.54 93,437 +0.05(+0.37%)
Oct 06, 2020 13.62 13.93 13.21 13.49 82,153 -0.14(-1.03%)
Oct 05, 2020 13.18 13.67 13.18 13.63 81,145 +0.54(+4.13%)
Oct 02, 2020 13.42 13.46 13.07 13.09 87,800 -0.54(-3.96%)
Oct 01, 2020 13.26 13.74 12.73 13.63 131,835 +0.45(+3.41%)
Sep 30, 2020 13.26 13.37 12.97 13.18 162,294 -0.10(-0.75%)
Sep 29, 2020 12.95 13.37 12.88 13.28 146,813 +0.33(+2.55%)
Sep 28, 2020 12.84 13.09 12.82 12.95 152,869 +0.20(+1.57%)
Sep 25, 2020 12.64 12.77 12.42 12.75 96,000 +0.10(+0.79%)
Sep 24, 2020 12.65 12.80 12.53 12.65 65,161 +0.00(+0.00%)
Sep 23, 2020 12.93 13.06 12.62 12.65 91,143 -0.30(-2.32%)
Sep 22, 2020 13.12 13.12 12.74 12.95 68,128 -0.13(-0.99%)
Sep 21, 2020 13.49 13.53 12.95 13.08 91,293 -0.52(-3.82%)
Sep 18, 2020 13.51 13.67 13.09 13.60 553,900 +0.22(+1.64%)
Sep 17, 2020 13.44 13.64 13.29 13.38 148,601 -0.31(-2.26%)
Sep 16, 2020 13.57 13.88 13.57 13.69 101,006 +0.22(+1.63%)
Sep 15, 2020 13.39 13.79 13.30 13.47 279,486 +0.23(+1.74%)
Sep 14, 2020 13.43 13.51 13.16 13.24 167,397 +0.00(+0.00%)
Sep 11, 2020 13.62 13.76 13.22 13.24 139,200 -0.25(-1.85%)
Sep 10, 2020 14.02 14.04 13.49 13.49 164,416 -0.34(-2.46%)
Sep 09, 2020 13.95 14.08 13.73 13.83 153,409 -0.04(-0.29%)
Sep 08, 2020 14.04 14.07 13.55 13.87 338,388 -0.43(-3.01%)
Sep 04, 2020 14.00 14.44 13.90 14.30 197,900 -0.11(-0.76%)
Sep 03, 2020 14.59 14.59 14.23 14.41 139,669 -0.30(-2.04%)
Sep 02, 2020 14.75 14.94 14.51 14.71 186,659 +0.11(+0.75%)
Sep 01, 2020 14.56 14.63 14.28 14.60 104,840 +0.26(+1.81%)
Aug 31, 2020 14.34 14.42 14.05 14.34 219,329 -0.12(-0.83%)
Aug 28, 2020 14.14 14.51 14.07 14.46 84,000 +0.34(+2.41%)
Aug 27, 2020 14.46 14.46 14.03 14.12 178,196 -0.28(-1.94%)
Aug 26, 2020 14.40 14.47 14.21 14.40 58,027 -0.07(-0.48%)
Aug 25, 2020 14.50 14.51 14.28 14.47 75,082 -0.02(-0.14%)
Aug 24, 2020 14.50 14.66 14.38 14.49 200,540 +0.00(+0.00%)
Aug 21, 2020 14.54 14.64 14.24 14.49 439,500 -0.03(-0.21%)
Aug 20, 2020 14.68 14.76 14.34 14.52 157,849 -0.32(-2.16%)
Aug 19, 2020 14.97 15.02 14.82 14.84 132,452 -0.13(-0.87%)
Aug 18, 2020 14.85 14.99 14.57 14.97 96,843 +0.16(+1.08%)
Aug 17, 2020 14.91 15.07 14.76 14.81 97,107 -0.02(-0.13%)
Aug 14, 2020 15.03 15.03 14.77 14.83 82,900 -0.19(-1.26%)
Aug 13, 2020 15.36 15.44 14.93 15.02 83,250 -0.41(-2.66%)
Aug 12, 2020 15.18 15.44 15.04 15.43 149,597 +0.36(+2.39%)
Aug 11, 2020 15.26 15.47 14.99 15.07 130,979 -0.13(-0.86%)
Aug 10, 2020 15.45 15.51 15.17 15.20 164,796 -0.10(-0.65%)
Aug 07, 2020 15.50 15.68 15.24 15.30 125,200 -0.19(-1.23%)
Aug 06, 2020 15.62 15.62 15.19 15.49 120,235 -0.17(-1.09%)
Aug 05, 2020 15.56 15.87 15.20 15.66 449,509 +0.03(+0.19%)
Aug 04, 2020 15.37 15.67 15.21 15.63 104,364 +0.28(+1.82%)
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.