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 (%)
Dec 31, 2002 15.75 16.25 15.62 15.82 148,600 +0.07(+0.44%)
Dec 30, 2002 16.04 16.15 15.66 15.75 124,200 -0.39(-2.42%)
Dec 27, 2002 15.95 16.28 15.87 16.14 60,100 +0.04(+0.25%)
Dec 26, 2002 15.95 16.45 15.95 16.10 107,200 +0.07(+0.44%)
Dec 24, 2002 16.17 16.30 15.84 16.03 65,700 -0.15(-0.93%)
Dec 23, 2002 16.60 17.00 16.09 16.18 87,900 -0.25(-1.52%)
Dec 20, 2002 16.60 17.00 16.23 16.43 130,800 -0.04(-0.24%)
Dec 19, 2002 16.87 16.90 16.36 16.47 120,000 -0.06(-0.36%)
Dec 18, 2002 16.95 16.95 16.52 16.53 119,300 -0.48(-2.82%)
Dec 17, 2002 17.03 17.55 16.77 17.01 184,500 +0.09(+0.53%)
Dec 16, 2002 16.40 16.95 16.20 16.92 183,900 +0.56(+3.42%)
Dec 13, 2002 16.62 16.62 15.91 16.36 165,000 -0.26(-1.56%)
Dec 12, 2002 16.34 16.90 16.33 16.62 127,800 +0.28(+1.71%)
Dec 11, 2002 16.06 16.75 16.06 16.34 117,300 +0.18(+1.12%)
Dec 10, 2002 15.78 16.50 15.78 16.16 215,400 +0.33(+2.09%)
Dec 09, 2002 16.16 16.16 15.53 15.83 177,400 -0.41(-2.53%)
Dec 06, 2002 16.35 16.76 16.05 16.24 306,400 -0.30(-1.81%)
Dec 05, 2002 16.76 17.28 16.36 16.54 209,700 -0.38(-2.24%)
Dec 04, 2002 17.12 17.13 16.40 16.92 247,200 -0.39(-2.26%)
Dec 03, 2002 17.81 17.81 16.74 17.31 230,700 -0.59(-3.30%)
Dec 02, 2002 17.69 18.35 17.35 17.90 481,200 +0.55(+3.17%)
Nov 29, 2002 17.60 17.70 17.22 17.35 114,700 -0.37(-2.09%)
Nov 27, 2002 16.70 17.72 16.70 17.72 297,200 +1.03(+6.17%)
Nov 26, 2002 17.05 17.05 15.93 16.69 270,900 -0.26(-1.53%)
Nov 25, 2002 15.97 17.02 15.97 16.95 403,100 +0.94(+5.87%)
Nov 22, 2002 15.90 16.35 15.50 16.01 231,100 +0.11(+0.69%)
Nov 21, 2002 15.64 16.05 15.47 15.90 318,800 +0.30(+1.92%)
Nov 20, 2002 15.37 15.65 15.37 15.60 157,400 +0.25(+1.63%)
Nov 19, 2002 15.30 15.65 15.04 15.35 204,200 -0.03(-0.20%)
Nov 18, 2002 15.38 15.67 14.92 15.38 183,100 +0.17(+1.11%)
Nov 15, 2002 15.14 15.59 15.00 15.21 98,600 +0.06(+0.40%)
Nov 14, 2002 14.87 15.58 14.87 15.15 253,300 +0.38(+2.57%)
Nov 13, 2002 14.94 14.95 14.35 14.77 110,800 -0.17(-1.14%)
Nov 12, 2002 14.65 15.00 14.26 14.94 228,500 +0.37(+2.54%)
Nov 11, 2002 15.20 15.20 14.35 14.57 256,100 -0.60(-3.96%)
Nov 08, 2002 15.07 15.58 15.00 15.17 235,200 +0.00(+0.00%)
Nov 07, 2002 15.61 15.61 14.95 15.17 220,800 -0.70(-4.41%)
Nov 06, 2002 15.89 16.00 15.05 15.87 263,200 +0.11(+0.70%)
Nov 05, 2002 14.54 15.90 14.31 15.76 723,700 +1.18(+8.09%)
Nov 04, 2002 14.50 15.12 14.30 14.58 508,600 -0.85(-5.51%)
Nov 01, 2002 14.29 15.63 13.15 15.43 367,400 +1.13(+7.89%)
Oct 31, 2002 14.69 15.01 13.95 14.30 392,746 -0.23(-1.58%)
Oct 30, 2002 14.90 15.20 14.46 14.53 310,364 -0.57(-3.77%)
Oct 29, 2002 15.54 15.78 14.72 15.10 251,800 -0.56(-3.58%)
Oct 28, 2002 15.60 15.97 15.25 15.66 253,400 +0.05(+0.32%)
Oct 25, 2002 15.50 16.09 15.00 15.61 213,523 -0.04(-0.26%)
Oct 24, 2002 16.41 16.41 15.61 15.65 294,506 -0.61(-3.75%)
Oct 23, 2002 16.04 16.50 15.75 16.26 184,395 +0.18(+1.12%)
Oct 22, 2002 16.19 16.84 15.50 16.08 479,000 +0.04(+0.25%)
Oct 21, 2002 16.02 16.23 15.63 16.04 389,700 +0.06(+0.38%)
Oct 18, 2002 16.45 16.53 15.90 15.98 398,200 -0.38(-2.32%)
Oct 17, 2002 16.12 16.92 15.89 16.36 234,772 +0.45(+2.83%)
Oct 16, 2002 16.49 16.50 15.74 15.91 238,632 -0.59(-3.58%)
Oct 15, 2002 16.05 16.70 16.05 16.50 288,100 +0.66(+4.17%)
Oct 14, 2002 15.01 16.18 14.80 15.84 241,100 +0.27(+1.72%)
Oct 11, 2002 15.00 15.80 14.81 15.57 183,000 +0.63(+4.23%)
Oct 10, 2002 14.75 15.30 14.40 14.94 231,900 +0.28(+1.91%)
Oct 09, 2002 15.08 15.49 14.65 14.66 347,600 -0.70(-4.56%)
Oct 08, 2002 15.27 15.79 15.06 15.36 147,000 -0.04(-0.26%)
Oct 07, 2002 15.50 15.79 15.21 15.40 172,000 -0.25(-1.60%)
Oct 04, 2002 15.70 15.74 15.50 15.65 71,200 -0.17(-1.07%)
Oct 03, 2002 15.98 16.24 15.70 15.82 134,200 -0.04(-0.25%)
Oct 02, 2002 16.84 16.98 15.61 15.86 284,100 -1.05(-6.21%)
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.