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, 2016 13.05 13.05 13.05 0 +0.05(+0.38%)
Dec 29, 2016 13.00 13.03 12.85 13.00 54,080 +0.05(+0.39%)
Dec 28, 2016 12.80 13.00 12.80 12.95 60,601 +0.10(+0.78%)
Dec 27, 2016 12.10 13.00 12.10 12.85 238,558 +0.55(+4.47%)
Dec 23, 2016 12.30 12.30 12.30 0 +0.15(+1.23%)
Dec 22, 2016 12.15 12.40 12.15 12.15 147,834 -0.05(-0.41%)
Dec 21, 2016 12.05 12.25 12.05 12.20 15,140 +0.15(+1.24%)
Dec 20, 2016 12.10 12.15 12.00 12.05 41,439 +0.05(+0.42%)
Dec 19, 2016 12.25 12.38 11.95 12.00 112,372 -0.20(-1.64%)
Dec 16, 2016 11.85 12.20 11.65 12.20 260,151 +0.35(+2.95%)
Dec 15, 2016 11.85 11.93 11.75 11.85 78,902 +0.10(+0.85%)
Dec 14, 2016 11.85 11.90 11.70 11.75 26,644 -0.20(-1.67%)
Dec 13, 2016 11.80 12.00 11.80 11.95 75,316 +0.05(+0.42%)
Dec 12, 2016 11.90 12.00 11.80 11.90 70,507 +0.05(+0.42%)
Dec 09, 2016 11.85 12.00 11.76 11.85 50,039 +0.05(+0.42%)
Dec 08, 2016 11.80 11.95 11.71 11.80 76,950 +0.00(+0.00%)
Dec 07, 2016 11.65 11.80 11.55 11.80 85,426 +0.15(+1.29%)
Dec 06, 2016 11.55 11.65 11.45 11.65 38,190 +0.15(+1.30%)
Dec 05, 2016 11.35 11.65 11.32 11.50 41,600 +0.20(+1.77%)
Dec 02, 2016 11.30 11.80 11.15 11.30 28,843 -0.10(-0.88%)
Dec 01, 2016 11.75 11.85 11.10 11.40 60,099 -0.30(-2.56%)
Nov 30, 2016 11.90 12.00 11.69 11.70 55,689 -0.10(-0.85%)
Nov 29, 2016 11.90 12.00 11.60 11.80 40,004 -0.05(-0.42%)
Nov 28, 2016 11.90 11.90 11.65 11.85 62,346 -0.15(-1.25%)
Nov 25, 2016 11.95 12.10 11.85 12.00 11,303 +0.00(+0.00%)
Nov 23, 2016 12.00 12.00 12.00 0 -0.15(-1.23%)
Nov 22, 2016 12.10 12.30 11.95 12.15 104,620 +0.05(+0.41%)
Nov 21, 2016 12.35 12.35 11.85 12.10 61,939 -0.30(-2.42%)
Nov 18, 2016 12.15 12.50 11.95 12.40 69,848 +0.25(+2.06%)
Nov 17, 2016 12.05 12.25 12.00 12.15 57,349 +0.05(+0.41%)
Nov 16, 2016 11.95 12.10 11.90 12.10 61,046 +0.05(+0.41%)
Nov 15, 2016 11.90 12.10 11.90 12.05 105,534 +0.05(+0.42%)
Nov 14, 2016 11.85 12.03 11.75 12.00 83,563 +0.30(+2.56%)
Nov 11, 2016 11.30 12.10 11.22 11.70 144,470 +0.45(+4.00%)
Nov 10, 2016 11.15 11.35 11.00 11.25 95,682 +0.25(+2.27%)
Nov 09, 2016 10.85 11.15 10.80 11.00 85,392 +0.10(+0.92%)
Nov 08, 2016 10.95 11.00 10.80 10.90 25,465 -0.05(-0.46%)
Nov 07, 2016 11.05 11.05 10.75 10.95 97,561 +0.15(+1.39%)
Nov 04, 2016 10.95 10.95 10.70 10.80 52,067 -0.10(-0.92%)
Nov 03, 2016 10.65 11.00 10.65 10.90 63,038 +0.30(+2.83%)
Nov 02, 2016 10.65 10.75 10.60 10.60 70,923 -0.05(-0.47%)
Nov 01, 2016 10.90 10.93 10.55 10.65 106,044 -0.25(-2.29%)
Oct 31, 2016 11.00 11.00 10.55 10.90 161,785 +0.50(+4.81%)
Oct 28, 2016 10.95 10.95 10.25 10.40 51,703 -0.20(-1.89%)
Oct 27, 2016 10.65 10.75 10.55 10.60 50,711 +0.05(+0.47%)
Oct 26, 2016 10.60 10.75 10.50 10.55 43,527 -0.05(-0.47%)
Oct 25, 2016 10.65 10.70 10.55 10.60 44,197 -0.05(-0.47%)
Oct 24, 2016 10.50 10.90 10.45 10.65 64,646 +0.25(+2.40%)
Oct 21, 2016 10.00 10.50 10.00 10.40 65,835 +0.30(+2.97%)
Oct 20, 2016 10.00 10.30 9.950 10.10 175,183 +0.00(+0.00%)
Oct 19, 2016 10.15 10.75 10.05 10.10 97,992 -0.10(-0.98%)
Oct 18, 2016 10.35 10.50 10.15 10.20 52,662 -0.15(-1.45%)
Oct 17, 2016 10.40 10.55 10.35 10.35 49,276 -0.13(-1.24%)
Oct 14, 2016 10.08 10.50 10.08 10.48 121,297 +0.46(+4.59%)
Oct 13, 2016 10.15 10.15 9.950 10.02 111,743 -0.11(-1.09%)
Oct 12, 2016 10.41 10.56 10.09 10.13 96,565 -0.32(-3.06%)
Oct 11, 2016 10.96 10.96 10.44 10.45 92,854 -0.51(-4.65%)
Oct 10, 2016 11.30 11.42 10.91 10.96 94,025 -0.40(-3.52%)
Oct 07, 2016 11.62 11.62 11.33 11.36 35,292 -0.22(-1.90%)
Oct 06, 2016 11.72 11.72 11.55 11.58 37,457 -0.17(-1.45%)
Oct 05, 2016 11.71 11.79 11.67 11.75 106,096 +0.06(+0.51%)
Oct 04, 2016 11.92 11.99 11.67 11.69 32,131 -0.20(-1.68%)
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.