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, 2013 9.670 9.710 9.710 9.710 135,100 +0.00(+0.00%)
Dec 30, 2013 9.670 9.750 9.660 9.710 161,209 +0.01(+0.10%)
Dec 27, 2013 9.740 9.820 9.571 9.700 81,225 -0.03(-0.31%)
Dec 26, 2013 9.690 9.900 9.670 9.730 68,172 +0.02(+0.21%)
Dec 24, 2013 9.760 9.870 9.710 9.710 59,563 -0.10(-1.02%)
Dec 23, 2013 9.580 10.14 9.550 9.810 455,860 +0.18(+1.87%)
Dec 20, 2013 9.230 9.740 9.200 9.630 303,364 +0.44(+4.79%)
Dec 19, 2013 9.110 9.250 9.100 9.190 96,767 +0.10(+1.10%)
Dec 18, 2013 9.220 9.300 9.040 9.090 81,232 -0.15(-1.62%)
Dec 17, 2013 9.060 9.250 8.860 9.240 136,350 +0.10(+1.09%)
Dec 16, 2013 8.770 9.230 8.770 9.140 79,499 +0.37(+4.22%)
Dec 13, 2013 8.810 8.910 8.720 8.770 64,239 -0.06(-0.68%)
Dec 12, 2013 8.710 8.960 8.710 8.830 61,049 +0.12(+1.38%)
Dec 11, 2013 8.480 8.750 8.480 8.710 70,409 +0.18(+2.11%)
Dec 10, 2013 8.540 8.660 8.466 8.530 77,785 -0.14(-1.61%)
Dec 09, 2013 8.720 8.890 8.640 8.670 43,882 -0.05(-0.57%)
Dec 06, 2013 8.900 8.950 8.670 8.720 0 -0.10(-1.13%)
Dec 05, 2013 8.700 8.840 8.700 8.820 0 +0.09(+1.03%)
Dec 04, 2013 8.660 8.960 8.660 8.730 0 +0.00(+0.00%)
Dec 03, 2013 8.700 8.880 8.620 8.730 0 -0.01(-0.11%)
Dec 02, 2013 8.880 8.880 8.650 8.740 67,870 -0.10(-1.13%)
Nov 29, 2013 8.840 8.867 8.240 8.840 0 +0.06(+0.68%)
Nov 27, 2013 8.640 8.820 8.460 8.780 0 +0.12(+1.39%)
Nov 26, 2013 8.600 8.700 8.160 8.660 0 -0.01(-0.12%)
Nov 25, 2013 8.410 8.700 8.410 8.670 94,884 +0.28(+3.34%)
Nov 22, 2013 8.240 8.470 8.230 8.390 0 +0.13(+1.57%)
Nov 21, 2013 8.110 8.350 7.890 8.260 188,057 +0.15(+1.85%)
Nov 20, 2013 8.130 8.190 8.040 8.110 60,916 -0.01(-0.12%)
Nov 19, 2013 8.220 8.275 7.900 8.120 105,707 -0.12(-1.46%)
Nov 18, 2013 8.080 8.310 8.070 8.240 0 +0.17(+2.11%)
Nov 15, 2013 8.030 8.120 8.000 8.070 0 +0.01(+0.12%)
Nov 14, 2013 7.980 8.100 7.960 8.060 0 +0.05(+0.62%)
Nov 13, 2013 7.700 8.020 7.700 8.010 0 +0.23(+2.96%)
Nov 12, 2013 7.570 7.800 7.570 7.780 0 +0.16(+2.10%)
Nov 11, 2013 7.580 7.690 7.540 7.620 0 -0.01(-0.13%)
Nov 08, 2013 7.650 7.680 7.590 7.630 0 -0.02(-0.26%)
Nov 07, 2013 7.920 7.940 7.600 7.650 32,232 -0.26(-3.29%)
Nov 06, 2013 7.700 7.930 7.362 7.910 56,538 +0.23(+2.99%)
Nov 05, 2013 7.480 7.690 7.450 7.680 0 +0.13(+1.72%)
Nov 04, 2013 7.560 7.560 7.450 7.550 54,255 -0.03(-0.40%)
Nov 01, 2013 7.260 7.690 7.260 7.580 0 +0.13(+1.74%)
Oct 31, 2013 7.400 7.500 7.330 7.450 0 +0.14(+1.92%)
Oct 30, 2013 7.400 7.480 7.305 7.310 20,905 -0.14(-1.88%)
Oct 29, 2013 7.400 7.490 7.300 7.450 0 +0.04(+0.54%)
Oct 28, 2013 7.350 7.440 7.340 7.410 0 +0.03(+0.41%)
Oct 25, 2013 7.460 7.460 7.270 7.380 0 -0.05(-0.67%)
Oct 24, 2013 7.270 7.450 7.110 7.430 22,773 +0.14(+1.92%)
Oct 23, 2013 7.320 7.380 7.220 7.290 0 -0.10(-1.35%)
Oct 22, 2013 7.430 7.430 7.220 7.390 44,841 -0.02(-0.27%)
Oct 21, 2013 7.400 7.490 7.280 7.410 85,269 +0.01(+0.14%)
Oct 18, 2013 7.400 7.440 7.110 7.400 70,702 +0.00(+0.00%)
Oct 17, 2013 7.490 7.510 7.340 7.400 77,077 -0.15(-1.99%)
Oct 16, 2013 7.480 7.600 7.390 7.550 35,312 +0.11(+1.48%)
Oct 15, 2013 7.600 7.600 7.390 7.440 31,359 -0.20(-2.62%)
Oct 14, 2013 7.390 7.650 7.299 7.640 48,352 +0.21(+2.83%)
Oct 11, 2013 7.220 7.470 7.160 7.430 0 +0.14(+1.92%)
Oct 10, 2013 7.190 7.300 7.000 7.290 36,579 +0.21(+2.97%)
Oct 09, 2013 6.950 7.170 6.950 7.080 18,698 +0.12(+1.72%)
Oct 08, 2013 7.000 7.030 6.950 6.960 23,706 -0.05(-0.71%)
Oct 07, 2013 7.010 7.160 6.950 7.010 0 -0.04(-0.57%)
Oct 04, 2013 7.010 7.190 7.010 7.050 0 +0.05(+0.71%)
Oct 03, 2013 7.070 7.090 6.950 7.000 0 -0.11(-1.55%)
Oct 02, 2013 7.080 7.150 7.000 7.110 45,274 -0.05(-0.70%)
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.