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, 2021 21.98 22.00 21.98 21.99 320,640 +0.02(+0.09%)
Nov 29, 2021 21.99 22.00 21.97 21.97 210,947 +0.00(+0.00%)
Nov 26, 2021 21.98 21.99 21.97 21.97 103,768 +0.00(+0.00%)
Nov 24, 2021 21.97 21.99 21.97 21.97 148,250 +0.00(+0.00%)
Nov 23, 2021 21.97 21.99 21.96 21.97 142,916 +0.01(+0.05%)
Nov 22, 2021 21.96 21.98 21.95 21.96 112,392 +0.01(+0.05%)
Nov 19, 2021 21.96 21.98 21.95 21.95 102,414 -0.01(-0.05%)
Nov 18, 2021 21.96 21.98 21.96 21.96 79,401 +0.01(+0.05%)
Nov 17, 2021 21.93 21.98 21.93 21.95 122,283 -0.03(-0.14%)
Nov 16, 2021 21.97 21.99 21.95 21.98 54,828 +0.03(+0.14%)
Nov 15, 2021 21.94 21.97 21.91 21.95 131,583 +0.00(+0.00%)
Nov 12, 2021 21.95 21.97 21.95 21.95 61,983 +0.00(+0.00%)
Nov 11, 2021 21.96 21.97 21.95 21.95 57,952 +0.00(+0.00%)
Nov 10, 2021 21.93 21.95 144,735 +0.01(+0.05%)
Nov 09, 2021 21.95 21.95 21.92 21.94 220,703 +0.01(+0.05%)
Nov 08, 2021 21.94 21.96 21.93 21.93 168,195 +0.00(+0.00%)
Nov 05, 2021 21.94 21.95 21.92 21.93 118,174 +0.00(+0.00%)
Nov 04, 2021 21.95 21.95 21.92 21.93 107,250 +0.01(+0.05%)
Nov 03, 2021 21.95 21.95 21.92 21.92 379,157 +0.00(+0.00%)
Nov 02, 2021 21.95 21.97 21.92 21.92 163,241 +0.00(+0.00%)
Nov 01, 2021 21.93 21.95 21.90 21.92 260,089 -0.05(-0.23%)
Oct 29, 2021 21.92 21.97 21.92 21.97 215,828 +0.05(+0.23%)
Oct 28, 2021 21.95 21.95 21.91 21.92 168,811 +0.00(+0.00%)
Oct 27, 2021 21.92 21.94 21.91 21.92 129,300 -0.01(-0.05%)
Oct 26, 2021 21.90 21.93 143,309 +0.06(+0.27%)
Oct 25, 2021 21.87 21.90 21.86 21.87 208,185 +0.02(+0.09%)
Oct 22, 2021 21.87 21.89 21.85 21.85 224,953 -0.03(-0.14%)
Oct 21, 2021 21.86 21.89 21.86 21.88 66,283 +0.01(+0.05%)
Oct 20, 2021 21.87 21.90 21.87 21.87 244,888 -0.02(-0.09%)
Oct 19, 2021 21.86 21.90 21.86 21.89 92,873 +0.03(+0.14%)
Oct 18, 2021 21.86 21.94 21.86 21.86 49,892 +0.00(+0.00%)
Oct 15, 2021 21.89 21.89 21.86 21.86 90,634 -0.01(-0.05%)
Oct 14, 2021 21.90 21.90 21.85 21.87 118,011 +0.00(+0.00%)
Oct 13, 2021 21.88 21.92 21.85 21.87 65,805 -0.03(-0.14%)
Oct 12, 2021 21.86 21.90 21.82 21.90 101,959 +0.09(+0.41%)
Oct 11, 2021 21.82 21.87 21.81 21.81 80,037 -0.01(-0.05%)
Oct 08, 2021 21.88 21.88 21.81 21.82 119,253 -0.03(-0.14%)
Oct 07, 2021 21.90 21.90 21.83 21.85 90,032 +0.01(+0.05%)
Oct 06, 2021 21.82 21.95 21.82 21.84 151,783 -0.06(-0.27%)
Oct 05, 2021 21.79 21.95 21.79 21.90 121,226 +0.11(+0.50%)
Oct 04, 2021 21.81 21.81 21.77 21.79 196,015 -0.07(-0.32%)
Oct 01, 2021 21.89 21.95 21.83 21.86 316,493 -0.05(-0.23%)
Sep 30, 2021 21.81 22.00 21.80 21.91 437,856 +0.12(+0.55%)
Sep 29, 2021 21.79 21.82 21.77 21.79 2,694,463 +0.01(+0.05%)
Sep 28, 2021 21.78 21.80 21.77 21.78 529,333 +0.00(+0.00%)
Sep 27, 2021 21.78 21.84 21.77 21.78 214,499 +0.00(+0.00%)
Sep 24, 2021 21.78 21.82 21.77 21.78 183,714 -0.04(-0.18%)
Sep 23, 2021 21.79 21.82 21.77 21.82 203,013 +0.04(+0.18%)
Sep 22, 2021 21.78 21.82 21.77 21.78 544,969 +0.02(+0.09%)
Sep 21, 2021 21.82 21.83 21.75 21.76 656,946 -0.02(-0.09%)
Sep 20, 2021 21.75 21.89 21.71 21.78 757,140 +0.04(+0.18%)
Sep 17, 2021 21.83 21.87 21.74 21.74 716,285 -0.10(-0.46%)
Sep 16, 2021 21.81 21.90 21.77 21.84 532,026 +0.04(+0.18%)
Sep 15, 2021 21.81 21.85 21.79 21.80 397,362 -0.02(-0.09%)
Sep 14, 2021 21.83 21.87 21.78 21.82 388,163 +0.01(+0.05%)
Sep 13, 2021 21.85 21.89 21.73 21.81 624,086 +0.01(+0.05%)
Sep 10, 2021 21.84 21.90 21.78 21.80 354,063 +0.00(+0.00%)
Sep 09, 2021 21.82 21.85 21.78 21.80 600,404 -0.02(-0.09%)
Sep 08, 2021 21.86 21.87 21.72 21.82 1,212,184 -0.04(-0.18%)
Sep 07, 2021 21.88 21.93 21.84 21.86 615,095 -0.02(-0.09%)
Sep 03, 2021 21.87 21.88 21.84 21.88 905,687 +0.03(+0.14%)
Sep 02, 2021 21.83 21.89 21.79 21.85 1,958,999 -0.01(-0.05%)
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.