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, 2012 5.510 5.820 5.450 5.750 21,136 +0.21(+3.79%)
Dec 28, 2012 5.440 5.560 5.440 5.540 36,189 +0.06(+1.09%)
Dec 27, 2012 5.400 5.510 5.350 5.480 86,204 +0.11(+2.05%)
Dec 26, 2012 5.440 5.620 5.250 5.370 87,005 -0.05(-0.92%)
Dec 24, 2012 5.470 5.490 5.320 5.420 23,420 -0.05(-0.91%)
Dec 21, 2012 5.890 5.890 5.460 5.470 248,365 -0.43(-7.29%)
Dec 20, 2012 5.770 5.910 5.740 5.900 32,849 +0.15(+2.61%)
Dec 19, 2012 5.800 5.800 5.710 5.750 19,718 -0.10(-1.71%)
Dec 18, 2012 5.830 5.930 5.760 5.850 33,637 +0.01(+0.17%)
Dec 17, 2012 5.730 5.850 5.710 5.840 32,530 +0.06(+1.04%)
Dec 14, 2012 5.480 5.780 5.480 5.780 48,699 +0.30(+5.47%)
Dec 13, 2012 5.700 5.700 5.420 5.480 31,091 -0.18(-3.18%)
Dec 12, 2012 5.850 5.850 5.650 5.660 41,784 -0.18(-3.08%)
Dec 11, 2012 5.770 5.840 5.650 5.840 31,438 +0.09(+1.57%)
Dec 10, 2012 5.830 5.830 5.660 5.750 15,083 -0.05(-0.86%)
Dec 07, 2012 5.830 5.830 5.730 5.800 8,099 +0.04(+0.69%)
Dec 06, 2012 5.880 5.880 5.650 5.760 13,300 -0.14(-2.37%)
Dec 05, 2012 5.960 5.970 5.830 5.900 13,266 -0.03(-0.51%)
Dec 04, 2012 5.950 5.970 5.771 5.930 21,300 +0.01(+0.17%)
Nov 30, 2012 5.910 5.950 5.800 5.920 21,857 +0.04(+0.68%)
Nov 29, 2012 5.780 5.880 5.710 5.880 20,773 +0.16(+2.80%)
Nov 28, 2012 5.680 5.740 5.550 5.720 20,254 +0.03(+0.53%)
Nov 27, 2012 5.730 5.780 5.650 5.690 31,503 -0.03(-0.52%)
Nov 26, 2012 5.840 5.840 5.620 5.720 28,225 -0.12(-2.05%)
Nov 23, 2012 5.850 5.850 5.780 5.840 10,215 +0.04(+0.69%)
Nov 21, 2012 5.720 5.850 5.660 5.800 13,777 +0.13(+2.29%)
Nov 20, 2012 5.720 5.750 5.210 5.670 15,902 -0.04(-0.70%)
Nov 19, 2012 5.510 5.790 5.474 5.710 35,040 +0.31(+5.74%)
Nov 16, 2012 5.370 5.500 5.280 5.400 39,192 +0.02(+0.37%)
Nov 15, 2012 5.360 5.610 5.350 5.380 46,919 +0.04(+0.75%)
Nov 14, 2012 5.550 5.740 5.270 5.340 84,146 -0.22(-3.96%)
Nov 13, 2012 5.500 5.770 5.500 5.560 25,782 +0.05(+0.91%)
Nov 12, 2012 5.470 5.570 5.470 5.510 14,651 +0.08(+1.47%)
Nov 09, 2012 5.380 5.540 5.370 5.430 19,198 +0.05(+0.93%)
Nov 08, 2012 5.480 5.480 5.370 5.380 36,033 -0.04(-0.74%)
Nov 07, 2012 5.750 5.820 5.400 5.420 31,533 -0.40(-6.87%)
Nov 06, 2012 5.760 5.980 5.650 5.820 21,494 -0.07(-1.19%)
Nov 05, 2012 5.710 6.000 5.640 5.890 29,640 +0.38(+6.90%)
Nov 02, 2012 5.680 5.680 5.510 5.510 39,460 -0.12(-2.13%)
Nov 01, 2012 5.620 5.720 5.540 5.630 44,422 +0.13(+2.36%)
Oct 31, 2012 5.490 5.570 5.450 5.500 19,278 +0.00(+0.00%)
Oct 26, 2012 5.590 5.500 5.500 5.500 9,800 -0.07(-1.26%)
Oct 25, 2012 5.590 5.700 5.500 5.570 20,427 +0.04(+0.72%)
Oct 24, 2012 5.640 5.750 5.480 5.530 16,512 -0.04(-0.72%)
Oct 23, 2012 5.460 5.710 5.420 5.570 49,723 +0.16(+2.97%)
Oct 19, 2012 5.280 5.420 5.240 5.410 66,127 +0.26(+5.04%)
Oct 18, 2012 5.320 5.380 5.052 5.150 113,066 -0.17(-3.20%)
Oct 17, 2012 5.300 5.360 5.280 5.320 35,980 -0.02(-0.37%)
Oct 16, 2012 5.390 5.420 5.320 5.340 24,916 -0.02(-0.37%)
Oct 15, 2012 5.450 5.450 5.290 5.360 35,398 -0.09(-1.65%)
Oct 12, 2012 5.430 5.490 5.400 5.450 24,083 +0.03(+0.55%)
Oct 11, 2012 5.520 5.540 5.410 5.420 13,383 -0.05(-0.91%)
Oct 10, 2012 5.450 5.580 5.400 5.470 26,898 +0.00(+0.00%)
Oct 09, 2012 5.670 5.760 5.470 5.470 43,697 -0.21(-3.70%)
Oct 08, 2012 5.810 5.810 5.670 5.680 10,497 -0.18(-3.07%)
Oct 05, 2012 5.780 5.900 5.780 5.860 7,018 +0.09(+1.56%)
Oct 04, 2012 5.970 5.970 5.705 5.770 29,370 -0.17(-2.86%)
Oct 03, 2012 5.950 6.020 5.860 5.940 19,512 +0.03(+0.51%)
Oct 02, 2012 6.000 6.000 5.740 5.910 24,431 -0.05(-0.84%)
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.