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, 2011 5.220 5.260 5.120 5.210 144,857 -0.01(-0.19%)
Dec 29, 2011 5.220 5.270 5.200 5.220 101,050 -0.01(-0.19%)
Dec 28, 2011 5.240 5.310 5.190 5.230 124,275 -0.03(-0.57%)
Dec 27, 2011 5.300 5.340 5.200 5.260 106,020 -0.03(-0.57%)
Dec 23, 2011 5.330 5.480 5.250 5.290 106,978 -0.09(-1.67%)
Dec 21, 2011 5.510 5.550 5.320 5.380 117,255 -0.14(-2.54%)
Dec 20, 2011 5.390 5.690 5.370 5.520 109,288 +0.21(+3.95%)
Dec 19, 2011 5.560 5.630 5.280 5.310 105,543 -0.22(-3.98%)
Dec 16, 2011 5.640 5.785 5.510 5.530 170,907 -0.04(-0.72%)
Dec 15, 2011 5.610 5.620 5.500 5.570 71,765 -0.02(-0.36%)
Dec 14, 2011 5.540 5.650 5.330 5.590 130,420 +0.00(+0.00%)
Dec 13, 2011 5.910 5.910 5.550 5.590 105,808 -0.29(-4.93%)
Dec 12, 2011 5.820 5.960 5.800 5.880 107,976 +0.02(+0.34%)
Dec 09, 2011 5.850 6.040 5.810 5.860 117,780 +0.01(+0.17%)
Dec 08, 2011 6.000 6.010 5.820 5.850 148,422 -0.21(-3.47%)
Dec 07, 2011 6.080 6.145 5.960 6.060 88,957 -0.06(-0.98%)
Dec 06, 2011 6.050 6.280 6.050 6.120 100,768 +0.10(+1.66%)
Dec 05, 2011 6.090 6.190 6.010 6.020 86,199 +0.03(+0.50%)
Dec 02, 2011 5.940 6.060 5.920 5.990 43,097 +0.15(+2.57%)
Dec 01, 2011 5.860 5.960 5.840 5.840 105,686 -0.04(-0.68%)
Nov 30, 2011 6.100 6.100 5.810 5.880 166,764 -0.06(-1.01%)
Nov 29, 2011 5.950 6.040 5.870 5.940 72,823 +0.01(+0.17%)
Nov 28, 2011 5.670 5.930 5.630 5.930 102,434 +0.43(+7.82%)
Nov 25, 2011 5.560 5.610 5.440 5.500 43,784 -0.09(-1.61%)
Nov 23, 2011 5.760 5.840 5.500 5.590 118,249 -0.22(-3.79%)
Nov 22, 2011 5.860 5.900 5.760 5.810 35,979 -0.07(-1.19%)
Nov 21, 2011 6.020 6.030 5.860 5.880 44,535 -0.25(-4.08%)
Nov 18, 2011 6.080 6.160 5.980 6.130 56,597 +0.05(+0.82%)
Nov 17, 2011 6.120 6.250 5.990 6.080 54,635 -0.04(-0.65%)
Nov 16, 2011 6.150 6.380 6.100 6.120 100,068 -0.08(-1.29%)
Nov 15, 2011 6.070 6.320 5.980 6.200 103,655 +0.10(+1.64%)
Nov 14, 2011 6.150 6.290 5.990 6.100 93,085 -0.06(-0.97%)
Nov 11, 2011 6.120 6.315 6.120 6.160 72,058 +0.11(+1.82%)
Nov 10, 2011 5.940 6.170 5.810 6.050 65,813 +0.17(+2.89%)
Nov 09, 2011 6.100 6.440 5.870 5.880 103,584 -0.34(-5.47%)
Nov 08, 2011 6.210 6.390 6.030 6.220 94,523 +0.07(+1.14%)
Nov 07, 2011 6.200 6.270 6.005 6.150 82,063 -0.04(-0.65%)
Nov 04, 2011 6.240 6.330 6.100 6.190 52,720 -0.10(-1.59%)
Nov 03, 2011 6.170 6.315 5.940 6.290 82,741 +0.17(+2.78%)
Nov 02, 2011 6.040 6.150 5.970 6.120 79,475 +0.14(+2.34%)
Nov 01, 2011 5.980 6.280 5.910 5.980 94,533 -0.20(-3.24%)
Oct 31, 2011 6.350 6.470 6.150 6.180 109,160 -0.25(-3.89%)
Oct 28, 2011 6.200 6.630 6.200 6.430 209,030 +0.23(+3.71%)
Oct 27, 2011 6.750 6.750 6.080 6.200 216,904 +0.09(+1.47%)
Oct 26, 2011 6.030 6.250 5.970 6.110 65,813 +0.16(+2.69%)
Oct 25, 2011 6.090 6.180 5.900 5.950 73,872 -0.17(-2.78%)
Oct 24, 2011 5.780 6.200 5.780 6.120 66,269 +0.27(+4.62%)
Oct 21, 2011 6.090 6.090 5.720 5.850 125,270 -0.17(-2.82%)
Oct 20, 2011 5.980 6.030 5.740 6.020 58,754 +0.03(+0.50%)
Oct 19, 2011 6.260 6.260 5.910 5.990 88,663 -0.29(-4.62%)
Oct 18, 2011 5.930 6.350 5.830 6.280 100,860 +0.40(+6.80%)
Oct 17, 2011 6.030 6.088 5.850 5.880 75,624 -0.18(-2.97%)
Oct 14, 2011 6.000 6.090 5.960 6.060 95,674 +0.14(+2.36%)
Oct 13, 2011 5.840 5.997 5.800 5.920 53,870 +0.06(+1.02%)
Oct 12, 2011 5.970 6.040 5.820 5.860 104,527 +0.02(+0.34%)
Oct 11, 2011 5.840 6.010 5.700 5.840 144,675 -0.04(-0.68%)
Oct 10, 2011 5.950 5.990 5.760 5.880 87,053 +0.04(+0.68%)
Oct 07, 2011 5.980 6.120 5.830 5.840 115,311 -0.11(-1.85%)
Oct 06, 2011 6.100 6.100 5.940 5.950 52,516 -0.18(-2.94%)
Oct 05, 2011 6.050 6.210 5.935 6.130 110,936 +0.09(+1.49%)
Oct 04, 2011 5.660 6.120 5.660 6.040 234,724 +0.38(+6.71%)
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.