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 30, 2020 16.63 16.91 16.44 16.83 97,776 +0.06(+0.36%)
Nov 27, 2020 16.65 16.77 16.52 16.77 46,400 +0.13(+0.78%)
Nov 25, 2020 16.37 16.76 16.12 16.64 139,900 +0.23(+1.40%)
Nov 24, 2020 16.11 16.46 16.05 16.41 260,449 +0.33(+2.05%)
Nov 23, 2020 16.05 16.24 15.90 16.08 118,854 +0.03(+0.19%)
Nov 20, 2020 15.81 16.30 15.81 16.05 196,200 +0.24(+1.52%)
Nov 19, 2020 15.89 15.95 15.65 15.81 100,522 -0.11(-0.69%)
Nov 18, 2020 15.85 16.10 15.41 15.92 84,460 +0.06(+0.38%)
Nov 17, 2020 15.96 16.03 15.73 15.86 67,754 -0.22(-1.37%)
Nov 16, 2020 16.00 16.20 15.88 16.08 94,022 +0.24(+1.52%)
Nov 13, 2020 16.01 16.01 15.71 15.84 71,100 +0.12(+0.76%)
Nov 12, 2020 15.46 15.75 15.31 15.72 110,602 +0.18(+1.16%)
Nov 11, 2020 15.18 15.55 15.11 15.54 146,412 +0.45(+2.98%)
Nov 10, 2020 15.12 15.36 14.92 15.09 466,293 +0.09(+0.60%)
Nov 09, 2020 15.84 15.95 14.78 15.00 439,304 +0.00(+0.00%)
Nov 06, 2020 14.96 15.26 14.80 15.00 129,000 +0.05(+0.33%)
Nov 05, 2020 14.60 15.37 14.51 14.95 125,522 +0.50(+3.46%)
Nov 04, 2020 14.42 14.46 13.97 14.45 109,815 +0.13(+0.91%)
Nov 03, 2020 13.73 14.49 13.73 14.32 121,241 +0.87(+6.47%)
Nov 02, 2020 13.19 14.15 13.19 13.45 157,709 +0.28(+2.13%)
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%)
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.