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 29, 2017 12.50 12.50 12.50 0 -0.15(-1.19%)
Dec 28, 2017 12.70 12.70 12.55 12.65 26,882 +0.00(+0.00%)
Dec 27, 2017 12.70 12.75 12.60 12.65 80,001 +0.05(+0.40%)
Dec 26, 2017 12.65 12.75 12.30 12.60 31,927 -0.10(-0.79%)
Dec 22, 2017 12.90 12.90 12.65 12.70 29,698 -0.20(-1.55%)
Dec 21, 2017 12.90 13.00 12.85 12.90 25,143 +0.05(+0.39%)
Dec 20, 2017 12.75 13.00 12.75 12.85 27,166 +0.15(+1.18%)
Dec 19, 2017 13.10 13.15 12.70 12.70 48,555 -0.40(-3.05%)
Dec 18, 2017 12.50 13.30 12.50 13.10 57,639 +0.15(+1.16%)
Dec 15, 2017 12.75 13.10 12.75 12.95 349,283 +0.20(+1.57%)
Dec 14, 2017 12.75 13.05 12.75 12.75 33,417 -0.03(-0.20%)
Dec 13, 2017 13.05 13.15 12.75 12.78 56,045 -0.25(-1.92%)
Dec 12, 2017 13.05 13.10 12.95 13.03 29,021 +0.03(+0.19%)
Dec 11, 2017 13.00 13.15 12.90 13.00 41,056 +0.00(+0.00%)
Dec 08, 2017 13.10 13.25 12.95 13.00 36,144 +0.00(+0.00%)
Dec 07, 2017 13.25 13.25 12.90 13.00 172,508 -0.25(-1.89%)
Dec 06, 2017 13.25 13.30 13.10 13.25 75,484 +0.00(+0.00%)
Dec 05, 2017 13.05 13.29 12.95 13.25 184,740 +0.25(+1.92%)
Dec 04, 2017 13.00 13.05 13.00 13.00 73,554 +0.15(+1.17%)
Dec 01, 2017 13.00 13.00 12.50 12.85 52,002 -0.20(-1.53%)
Nov 30, 2017 13.20 13.20 12.90 13.05 43,639 -0.15(-1.14%)
Nov 29, 2017 13.15 13.30 13.10 13.20 80,096 +0.05(+0.38%)
Nov 28, 2017 12.95 13.20 12.85 13.15 52,452 +0.30(+2.33%)
Nov 27, 2017 13.20 13.20 12.80 12.85 57,255 -0.35(-2.65%)
Nov 24, 2017 13.20 13.25 13.05 13.20 19,140 +0.00(+0.00%)
Nov 22, 2017 13.20 13.30 13.00 13.20 40,004 +0.05(+0.38%)
Nov 21, 2017 13.00 13.35 13.00 13.15 59,867 +0.30(+2.33%)
Nov 20, 2017 12.55 12.90 12.55 12.85 56,943 +0.30(+2.39%)
Nov 17, 2017 12.65 12.70 12.50 12.55 21,113 -0.20(-1.57%)
Nov 16, 2017 12.55 13.05 12.47 12.75 55,009 +0.25(+2.00%)
Nov 15, 2017 12.50 12.55 12.40 12.50 44,687 -0.05(-0.40%)
Nov 14, 2017 12.60 12.70 12.50 12.55 38,068 -0.10(-0.79%)
Nov 13, 2017 12.65 12.75 12.55 12.65 32,475 -0.05(-0.39%)
Nov 10, 2017 12.65 12.85 12.60 12.70 33,887 +0.10(+0.79%)
Nov 09, 2017 12.60 12.74 12.30 12.60 35,904 -0.15(-1.18%)
Nov 08, 2017 12.55 12.80 12.25 12.75 42,780 +0.10(+0.79%)
Nov 07, 2017 12.80 12.90 12.60 12.65 64,422 -0.25(-1.94%)
Nov 06, 2017 13.40 13.45 12.60 12.90 133,873 -0.55(-4.09%)
Nov 03, 2017 13.45 13.50 13.15 13.45 123,243 -0.05(-0.37%)
Nov 02, 2017 13.10 13.60 12.75 13.50 95,240 +0.35(+2.66%)
Nov 01, 2017 13.40 13.60 12.88 13.15 68,119 -0.25(-1.87%)
Oct 31, 2017 13.00 13.60 13.00 13.40 88,305 +0.45(+3.47%)
Oct 30, 2017 13.40 13.40 12.85 12.95 45,235 -0.50(-3.72%)
Oct 27, 2017 13.60 13.70 13.40 13.45 41,884 -0.10(-0.74%)
Oct 26, 2017 13.30 13.55 13.15 13.55 34,882 +0.30(+2.26%)
Oct 25, 2017 13.35 13.35 13.15 13.25 37,243 -0.20(-1.49%)
Oct 24, 2017 13.65 13.75 13.40 13.45 33,451 -0.10(-0.74%)
Oct 23, 2017 13.80 13.80 13.50 13.55 31,527 -0.25(-1.81%)
Oct 20, 2017 13.70 13.95 13.61 13.80 51,147 +0.25(+1.85%)
Oct 19, 2017 13.90 13.90 13.45 13.55 43,559 -0.35(-2.52%)
Oct 18, 2017 13.85 13.95 13.65 13.90 40,317 +0.10(+0.72%)
Oct 17, 2017 13.85 13.90 13.75 13.80 27,665 -0.05(-0.36%)
Oct 16, 2017 13.85 13.95 13.75 13.85 163,566 -0.08(-0.54%)
Oct 13, 2017 13.95 13.95 13.90 13.93 99,829 +0.03(+0.18%)
Oct 12, 2017 13.85 13.95 13.75 13.90 51,311 +0.05(+0.36%)
Oct 11, 2017 13.90 13.90 13.80 13.85 45,693 +0.00(+0.00%)
Oct 10, 2017 13.90 13.90 13.65 13.85 151,535 +0.05(+0.36%)
Oct 09, 2017 13.75 13.95 13.75 13.80 29,272 +0.00(+0.00%)
Oct 06, 2017 13.70 13.90 13.60 13.80 26,091 +0.00(+0.00%)
Oct 05, 2017 13.80 13.90 13.65 13.80 46,987 +0.00(+0.00%)
Oct 04, 2017 13.70 13.85 13.55 13.80 45,379 +0.05(+0.36%)
Oct 03, 2017 13.35 13.82 13.35 13.75 79,251 +0.45(+3.38%)
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.