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 (%)
Nov 29, 2019 14.20 14.32 14.17 14.17 74,700 -0.08(-0.56%)
Nov 27, 2019 14.34 14.39 14.20 14.25 67,100 -0.01(-0.07%)
Nov 26, 2019 14.29 14.46 14.26 14.26 204,320 -0.04(-0.24%)
Nov 25, 2019 13.96 14.37 13.92 14.29 94,045 +0.38(+2.69%)
Nov 22, 2019 14.04 14.12 13.88 13.92 63,000 -0.09(-0.64%)
Nov 21, 2019 14.24 14.24 14.00 14.01 81,833 -0.24(-1.68%)
Nov 20, 2019 14.44 14.51 14.17 14.25 97,781 -0.29(-1.99%)
Nov 19, 2019 14.76 14.85 14.53 14.54 69,889 -0.16(-1.09%)
Nov 18, 2019 14.82 14.82 14.69 14.70 131,207 -0.12(-0.84%)
Nov 15, 2019 15.17 15.17 14.77 14.82 1,245,300 -0.21(-1.36%)
Nov 14, 2019 15.13 15.20 14.99 15.03 133,224 -0.08(-0.53%)
Nov 13, 2019 15.26 15.27 15.01 15.11 138,511 -0.26(-1.69%)
Nov 12, 2019 15.46 15.55 15.27 15.37 117,426 -0.05(-0.32%)
Nov 11, 2019 15.45 15.61 15.32 15.42 166,485 -0.12(-0.80%)
Nov 08, 2019 15.39 15.60 15.20 15.54 187,000 +0.20(+1.27%)
Nov 07, 2019 15.45 15.49 15.21 15.35 191,203 -0.12(-0.78%)
Nov 06, 2019 15.62 15.64 15.30 15.47 180,449 -0.08(-0.51%)
Nov 05, 2019 15.80 16.25 15.37 15.55 294,107 +0.04(+0.26%)
Nov 04, 2019 15.23 15.72 15.23 15.51 245,840 +0.41(+2.75%)
Nov 01, 2019 15.03 15.26 14.94 15.10 216,400 +0.19(+1.24%)
Oct 31, 2019 14.87 14.95 14.79 14.91 68,210 +0.03(+0.20%)
Oct 30, 2019 14.88 14.94 14.78 14.88 50,100 +0.02(+0.13%)
Oct 29, 2019 15.07 15.10 14.81 14.86 70,495 -0.20(-1.33%)
Oct 28, 2019 14.97 15.14 14.94 15.06 107,986 +0.21(+1.41%)
Oct 25, 2019 14.43 14.89 14.38 14.85 162,900 +0.47(+3.27%)
Oct 24, 2019 14.26 14.41 14.12 14.38 52,669 +0.14(+0.98%)
Oct 23, 2019 14.11 14.34 13.98 14.24 57,750 +0.15(+1.06%)
Oct 22, 2019 14.29 14.55 14.06 14.09 84,462 -0.24(-1.67%)
Oct 21, 2019 14.40 14.59 14.27 14.33 46,846 +0.01(+0.07%)
Oct 18, 2019 14.18 14.37 14.16 14.32 57,300 +0.07(+0.49%)
Oct 17, 2019 14.38 14.38 14.13 14.25 83,690 +0.00(+0.00%)
Oct 16, 2019 14.28 14.53 14.23 14.25 53,219 +0.06(+0.42%)
Oct 15, 2019 14.25 14.28 14.11 14.19 63,571 +0.07(+0.50%)
Oct 14, 2019 14.05 14.18 14.04 14.12 51,453 +0.05(+0.39%)
Oct 11, 2019 14.16 14.28 14.00 14.06 81,600 +0.12(+0.82%)
Oct 10, 2019 13.79 14.13 13.72 13.95 73,564 +0.21(+1.57%)
Oct 09, 2019 13.71 13.78 13.54 13.73 47,862 +0.21(+1.52%)
Oct 08, 2019 13.67 13.72 13.49 13.53 77,736 -0.30(-2.17%)
Oct 07, 2019 13.88 13.95 13.82 13.83 74,080 -0.08(-0.58%)
Oct 04, 2019 13.77 13.96 13.72 13.91 57,800 +0.22(+1.61%)
Oct 03, 2019 13.78 13.83 13.56 13.69 67,460 -0.13(-0.94%)
Oct 02, 2019 13.77 13.94 13.31 13.82 70,006 -0.09(-0.65%)
Oct 01, 2019 14.16 14.36 13.71 13.91 77,773 -0.18(-1.24%)
Sep 30, 2019 13.96 14.18 13.84 14.09 119,210 +0.10(+0.68%)
Sep 27, 2019 14.27 14.38 13.92 13.99 45,900 -0.32(-2.27%)
Sep 26, 2019 14.42 14.63 14.24 14.31 42,128 -0.19(-1.28%)
Sep 25, 2019 14.20 14.58 14.19 14.50 72,624 +0.23(+1.61%)
Sep 24, 2019 14.61 14.83 14.26 14.27 128,227 -0.45(-3.06%)
Sep 23, 2019 14.60 14.89 14.42 14.72 83,640 +0.13(+0.89%)
Sep 20, 2019 14.71 14.90 14.59 14.59 490,500 -0.09(-0.61%)
Sep 19, 2019 14.96 15.16 14.65 14.68 91,854 -0.19(-1.28%)
Sep 18, 2019 14.93 15.01 14.67 14.87 92,377 -0.03(-0.20%)
Sep 17, 2019 14.83 14.96 14.62 14.90 94,017 +0.02(+0.13%)
Sep 16, 2019 14.49 15.08 14.37 14.88 136,126 +0.33(+2.27%)
Sep 13, 2019 14.36 14.71 14.23 14.55 78,800 +0.19(+1.32%)
Sep 12, 2019 13.98 14.41 13.78 14.36 90,271 +0.42(+3.01%)
Sep 11, 2019 13.71 13.95 13.58 13.94 85,269 +0.26(+1.90%)
Sep 10, 2019 13.53 13.90 13.36 13.68 93,126 +0.15(+1.11%)
Sep 09, 2019 13.71 13.84 13.46 13.53 195,141 -0.18(-1.31%)
Sep 06, 2019 13.84 13.85 13.65 13.71 68,900 -0.06(-0.44%)
Sep 05, 2019 13.82 14.16 13.75 13.77 75,461 +0.14(+1.03%)
Sep 04, 2019 13.70 13.79 13.54 13.63 40,453 +0.09(+0.66%)
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.