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, 2010 8.340 8.360 8.130 8.140 36,925 -0.27(-3.21%)
Dec 30, 2010 8.300 8.460 8.240 8.410 86,986 +0.07(+0.84%)
Dec 29, 2010 8.460 8.470 8.230 8.340 46,535 -0.12(-1.42%)
Dec 28, 2010 8.490 8.500 8.310 8.460 39,753 -0.03(-0.35%)
Dec 27, 2010 8.400 8.490 8.350 8.490 19,110 +0.04(+0.47%)
Dec 23, 2010 8.250 8.480 8.160 8.450 60,270 +0.17(+2.05%)
Dec 22, 2010 8.420 8.420 8.200 8.280 85,674 -0.14(-1.66%)
Dec 21, 2010 8.380 8.470 8.280 8.420 40,564 +0.10(+1.20%)
Dec 20, 2010 8.430 8.500 8.240 8.320 50,148 -0.13(-1.54%)
Dec 17, 2010 8.320 8.460 8.190 8.450 250,418 +0.16(+1.93%)
Dec 16, 2010 8.310 8.330 8.200 8.290 97,701 +0.00(+0.00%)
Dec 15, 2010 8.220 8.370 8.100 8.290 93,525 +0.08(+0.97%)
Dec 14, 2010 8.300 8.300 8.190 8.210 72,945 -0.05(-0.61%)
Dec 13, 2010 8.510 8.510 8.250 8.260 53,781 -0.25(-2.94%)
Dec 10, 2010 8.380 8.530 8.270 8.510 76,406 +0.16(+1.92%)
Dec 09, 2010 8.470 8.470 8.330 8.350 126,043 -0.04(-0.48%)
Dec 08, 2010 8.250 8.480 8.200 8.390 116,726 +0.19(+2.32%)
Dec 07, 2010 8.310 8.400 8.190 8.200 165,071 -0.03(-0.36%)
Dec 06, 2010 7.960 8.260 7.860 8.230 214,691 +0.24(+3.00%)
Dec 03, 2010 7.850 8.000 7.830 7.990 133,618 +0.07(+0.88%)
Dec 02, 2010 7.930 8.010 7.820 7.920 144,585 -0.02(-0.25%)
Dec 01, 2010 7.760 8.000 7.740 7.940 156,761 +0.29(+3.79%)
Nov 30, 2010 7.480 7.680 7.480 7.650 82,982 -0.03(-0.39%)
Nov 29, 2010 7.870 7.870 7.470 7.680 92,793 -0.24(-3.03%)
Nov 26, 2010 7.460 7.970 7.450 7.920 56,364 +0.42(+5.60%)
Nov 24, 2010 7.610 7.500 7.500 7.500 96,590 -0.04(-0.53%)
Nov 23, 2010 7.520 7.630 7.520 7.540 32,352 -0.09(-1.18%)
Nov 22, 2010 7.680 7.740 7.550 7.630 123,883 -0.08(-1.04%)
Nov 19, 2010 7.800 7.820 7.680 7.710 45,546 -0.13(-1.66%)
Nov 18, 2010 7.860 7.960 7.800 7.840 51,980 -0.01(-0.13%)
Nov 17, 2010 7.730 7.930 7.680 7.850 52,363 +0.12(+1.55%)
Nov 16, 2010 7.820 7.970 7.640 7.730 62,043 -0.13(-1.65%)
Nov 15, 2010 7.830 7.990 7.830 7.860 49,695 +0.09(+1.16%)
Nov 12, 2010 7.870 8.040 7.760 7.770 33,434 -0.20(-2.51%)
Nov 11, 2010 7.910 8.160 7.840 7.970 52,886 +0.01(+0.13%)
Nov 10, 2010 7.680 8.070 7.640 7.960 206,937 +0.26(+3.38%)
Nov 09, 2010 7.760 7.760 7.640 7.700 126,021 -0.02(-0.26%)
Nov 08, 2010 7.440 7.880 7.380 7.720 82,524 +0.24(+3.21%)
Nov 05, 2010 7.490 7.540 7.370 7.480 61,551 +0.02(+0.27%)
Nov 04, 2010 7.110 7.480 7.060 7.460 283,300 +0.46(+6.57%)
Nov 03, 2010 7.130 7.170 6.750 7.000 137,067 -0.14(-1.96%)
Nov 02, 2010 7.280 7.280 7.110 7.140 101,843 -0.03(-0.42%)
Nov 01, 2010 7.140 7.320 7.000 7.170 93,096 +0.01(+0.14%)
Oct 29, 2010 7.030 7.190 7.030 7.160 94,703 +0.12(+1.70%)
Oct 28, 2010 6.960 7.130 6.880 7.040 76,182 +0.16(+2.33%)
Oct 27, 2010 6.920 6.970 6.800 6.880 109,683 -0.10(-1.43%)
Oct 25, 2010 7.170 7.170 6.830 6.980 277,511 -0.53(-7.06%)
Oct 22, 2010 7.380 7.540 7.380 7.510 37,806 +0.16(+2.18%)
Oct 21, 2010 7.460 7.460 7.230 7.350 98,902 -0.03(-0.41%)
Oct 20, 2010 7.160 7.600 7.120 7.380 156,277 +0.28(+3.94%)
Oct 19, 2010 7.200 7.250 6.920 7.100 81,613 -0.23(-3.14%)
Oct 18, 2010 7.240 7.370 7.190 7.330 50,308 +0.09(+1.24%)
Oct 15, 2010 7.200 7.430 7.180 7.240 66,701 +0.12(+1.69%)
Oct 14, 2010 7.080 7.200 7.020 7.120 38,939 +0.06(+0.85%)
Oct 13, 2010 7.080 7.210 7.030 7.060 76,953 -0.01(-0.14%)
Oct 12, 2010 7.130 7.170 7.050 7.070 74,741 -0.10(-1.39%)
Oct 11, 2010 7.340 7.390 7.170 7.170 27,416 -0.16(-2.18%)
Oct 08, 2010 7.020 7.380 7.000 7.330 43,189 +0.30(+4.27%)
Oct 07, 2010 7.400 7.400 7.010 7.030 55,385 -0.35(-4.74%)
Oct 06, 2010 7.400 7.400 7.190 7.380 37,302 -0.02(-0.27%)
Oct 05, 2010 7.050 7.510 6.960 7.400 133,017 +0.41(+5.87%)
Oct 04, 2010 7.090 7.090 6.950 6.990 45,775 -0.14(-1.96%)
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.