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 30, 2005 24.81 25.33 24.74 25.06 280,336 +0.13(+0.52%)
Dec 29, 2005 25.01 25.04 24.62 24.93 253,393 +0.05(+0.20%)
Dec 28, 2005 24.48 25.11 24.36 24.88 116,900 +0.43(+1.76%)
Dec 27, 2005 25.04 25.55 24.19 24.45 254,300 -0.63(-2.51%)
Dec 23, 2005 24.75 25.23 24.72 25.08 406,202 +0.34(+1.37%)
Dec 22, 2005 24.95 25.32 24.65 24.74 257,469 -0.15(-0.60%)
Dec 21, 2005 24.89 25.03 24.52 24.89 261,682 +0.18(+0.73%)
Dec 20, 2005 24.81 25.03 24.03 24.71 365,109 -0.16(-0.64%)
Dec 19, 2005 25.21 25.23 24.63 24.87 290,251 +0.02(+0.08%)
Dec 16, 2005 24.81 25.18 24.74 24.85 558,719 +0.07(+0.28%)
Dec 15, 2005 25.22 25.47 24.68 24.78 295,378 -0.54(-2.13%)
Dec 14, 2005 26.01 26.17 25.24 25.32 710,596 -0.69(-2.65%)
Dec 13, 2005 26.47 26.73 25.94 26.01 463,533 -0.40(-1.51%)
Dec 12, 2005 27.04 27.19 26.37 26.41 431,315 -0.70(-2.58%)
Dec 09, 2005 26.53 27.19 26.43 27.11 108,925 +0.44(+1.65%)
Dec 08, 2005 26.55 27.23 26.31 26.67 138,230 -0.01(-0.04%)
Dec 07, 2005 27.08 27.12 26.50 26.68 167,993 -0.58(-2.13%)
Dec 06, 2005 26.91 27.36 26.90 27.26 181,576 +0.47(+1.75%)
Dec 05, 2005 27.01 27.01 26.50 26.79 182,497 -0.38(-1.40%)
Dec 02, 2005 27.00 27.20 26.86 27.17 175,297 +0.05(+0.18%)
Dec 01, 2005 26.40 27.47 26.25 27.12 298,358 +1.12(+4.31%)
Nov 30, 2005 25.85 26.30 25.71 26.00 120,272 +0.26(+1.01%)
Nov 29, 2005 26.06 26.18 25.40 25.74 65,494 -0.20(-0.77%)
Nov 28, 2005 26.08 26.30 25.70 25.94 123,767 -0.45(-1.71%)
Nov 25, 2005 26.04 26.39 26.00 26.39 38,229 +0.26(+1.00%)
Nov 23, 2005 26.02 26.30 25.94 26.13 93,336 +0.05(+0.19%)
Nov 22, 2005 26.22 26.31 25.94 26.08 136,007 -0.20(-0.76%)
Nov 21, 2005 26.15 26.40 25.89 26.28 110,694 -0.16(-0.61%)
Nov 18, 2005 26.32 26.50 26.02 26.44 115,648 +0.30(+1.15%)
Nov 17, 2005 25.99 26.15 25.82 26.14 76,142 +0.24(+0.93%)
Nov 16, 2005 25.41 26.01 25.32 25.90 156,400 +0.48(+1.89%)
Nov 15, 2005 25.64 26.10 24.97 25.42 336,077 -0.38(-1.47%)
Nov 14, 2005 25.90 26.00 25.69 25.80 108,304 -0.34(-1.30%)
Nov 11, 2005 26.36 26.50 26.01 26.14 101,739 -0.25(-0.95%)
Nov 10, 2005 26.45 26.58 25.76 26.39 258,777 -0.09(-0.34%)
Nov 09, 2005 25.69 26.50 25.39 26.48 160,993 +0.85(+3.32%)
Nov 08, 2005 26.05 26.15 25.42 25.63 140,347 -0.57(-2.18%)
Nov 07, 2005 25.75 26.27 25.54 26.20 286,912 +0.38(+1.47%)
Nov 04, 2005 25.84 26.15 25.57 25.82 92,891 -0.03(-0.12%)
Nov 03, 2005 25.05 26.04 25.02 25.85 214,559 +1.06(+4.28%)
Nov 02, 2005 24.05 25.35 24.05 24.79 151,075 +0.57(+2.35%)
Nov 01, 2005 24.45 24.60 24.15 24.22 100,763 -0.36(-1.46%)
Oct 31, 2005 24.02 25.10 24.02 24.58 196,204 +0.70(+2.93%)
Oct 28, 2005 23.09 24.07 23.00 23.88 355,210 +0.93(+4.05%)
Oct 27, 2005 24.76 25.00 22.48 22.95 687,733 -2.45(-9.65%)
Oct 26, 2005 25.72 26.10 25.33 25.40 123,035 -0.56(-2.16%)
Oct 25, 2005 26.13 26.26 25.67 25.96 147,920 -0.27(-1.03%)
Oct 24, 2005 25.30 26.26 25.22 26.23 222,721 +0.92(+3.63%)
Oct 21, 2005 24.42 25.40 24.42 25.31 177,549 +0.76(+3.10%)
Oct 20, 2005 25.01 25.32 24.37 24.55 218,894 -0.49(-1.96%)
Oct 19, 2005 24.71 25.07 24.15 25.04 163,718 +0.13(+0.52%)
Oct 18, 2005 25.08 25.19 24.53 24.91 120,319 -0.11(-0.44%)
Oct 17, 2005 25.16 25.31 24.64 25.02 144,604 -0.30(-1.18%)
Oct 14, 2005 24.84 25.67 24.76 25.32 211,699 +0.72(+2.93%)
Oct 13, 2005 24.06 24.99 23.70 24.60 141,584 +0.45(+1.86%)
Oct 12, 2005 24.21 24.50 23.91 24.15 142,013 -0.16(-0.66%)
Oct 11, 2005 24.53 24.75 24.28 24.31 136,326 -0.34(-1.38%)
Oct 10, 2005 25.07 25.10 24.50 24.65 90,440 -0.56(-2.22%)
Oct 07, 2005 25.17 25.41 24.66 25.21 79,573 +0.13(+0.52%)
Oct 06, 2005 25.36 25.81 24.93 25.08 220,174 -0.25(-0.99%)
Oct 05, 2005 25.85 25.90 25.10 25.33 86,871 -0.63(-2.43%)
Oct 04, 2005 25.93 26.26 25.68 25.96 193,970 +0.03(+0.12%)
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.