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 (%)
Feb 27, 2009 5.530 6.060 5.440 5.550 228,952 -0.07(-1.25%)
Feb 26, 2009 5.790 5.960 5.560 5.620 85,814 -0.14(-2.43%)
Feb 25, 2009 6.010 6.010 5.560 5.760 102,898 -0.27(-4.48%)
Feb 24, 2009 5.610 6.200 5.600 6.030 112,677 +0.51(+9.24%)
Feb 23, 2009 5.650 5.650 5.500 5.520 140,042 -0.05(-0.90%)
Feb 20, 2009 5.600 5.710 5.420 5.570 159,505 -0.08(-1.42%)
Feb 19, 2009 5.660 5.750 5.605 5.650 64,568 +0.05(+0.89%)
Feb 18, 2009 5.580 5.780 5.560 5.600 117,571 +0.13(+2.38%)
Feb 17, 2009 6.020 6.020 5.470 5.470 103,308 -0.69(-11.20%)
Feb 13, 2009 6.310 6.320 6.070 6.160 121,266 -0.16(-2.53%)
Feb 12, 2009 5.970 6.350 5.840 6.320 95,531 +0.27(+4.46%)
Feb 11, 2009 5.990 6.180 5.900 6.050 123,107 +0.11(+1.85%)
Feb 10, 2009 5.840 6.200 5.800 5.940 114,280 +0.08(+1.37%)
Feb 09, 2009 5.650 5.890 5.635 5.860 70,781 +0.16(+2.81%)
Feb 06, 2009 5.580 5.730 5.460 5.700 162,372 +0.13(+2.33%)
Feb 05, 2009 5.510 5.680 5.350 5.570 169,871 -0.01(-0.18%)
Feb 04, 2009 5.730 6.040 5.570 5.580 112,572 -0.17(-2.96%)
Feb 03, 2009 6.020 6.400 5.550 5.750 191,673 -0.22(-3.69%)
Feb 02, 2009 6.280 6.310 4.840 5.970 221,184 -0.54(-8.29%)
Jan 30, 2009 6.760 6.920 6.400 6.510 74,444 -0.20(-2.98%)
Jan 29, 2009 7.340 7.340 6.700 6.710 102,415 -0.70(-9.45%)
Jan 28, 2009 7.330 7.420 6.790 7.410 86,057 +0.22(+3.06%)
Jan 27, 2009 6.880 7.330 6.810 7.190 74,650 +0.32(+4.66%)
Jan 26, 2009 6.640 6.940 6.620 6.870 70,945 +0.22(+3.31%)
Jan 23, 2009 6.070 6.750 6.010 6.650 61,810 +0.37(+5.89%)
Jan 22, 2009 6.100 6.420 5.940 6.280 76,193 +0.12(+1.95%)
Jan 21, 2009 6.440 6.500 6.050 6.160 115,554 -0.26(-4.05%)
Jan 20, 2009 6.710 6.880 6.290 6.420 109,435 -0.40(-5.87%)
Jan 16, 2009 7.140 7.140 6.490 6.820 133,134 -0.41(-5.67%)
Jan 15, 2009 7.020 7.230 6.780 7.230 118,938 +0.19(+2.70%)
Jan 14, 2009 7.520 7.590 6.970 7.040 134,986 -0.61(-7.97%)
Jan 13, 2009 7.480 7.670 7.430 7.650 76,756 +0.15(+2.00%)
Jan 12, 2009 7.710 7.750 7.300 7.500 108,691 -0.20(-2.60%)
Jan 09, 2009 8.330 8.350 7.660 7.700 130,983 -0.64(-7.67%)
Jan 08, 2009 8.320 8.540 8.150 8.340 112,838 -0.03(-0.36%)
Jan 07, 2009 8.320 8.520 8.120 8.370 150,726 -0.13(-1.53%)
Jan 06, 2009 8.100 8.500 7.910 8.500 230,377 +0.45(+5.59%)
Jan 05, 2009 7.310 8.480 7.200 8.050 220,084 +0.76(+10.43%)
Jan 02, 2009 7.900 7.970 7.260 7.290 358,628 -0.73(-9.10%)
Dec 31, 2008 8.040 8.070 7.650 8.020 208,343 +0.01(+0.12%)
Dec 30, 2008 7.660 8.060 7.500 8.010 150,856 +0.36(+4.71%)
Dec 29, 2008 7.820 7.860 7.520 7.650 143,204 -0.17(-2.17%)
Dec 26, 2008 7.690 7.950 7.690 7.820 51,752 +0.18(+2.36%)
Dec 24, 2008 7.590 7.990 7.350 7.640 297,557 +0.05(+0.66%)
Dec 23, 2008 7.460 7.740 7.330 7.590 284,725 +0.12(+1.61%)
Dec 22, 2008 7.000 7.480 6.880 7.470 206,364 +0.51(+7.33%)
Dec 19, 2008 7.000 7.180 6.660 6.960 680,835 +0.16(+2.35%)
Dec 18, 2008 6.980 7.100 6.710 6.800 231,580 -0.10(-1.45%)
Dec 17, 2008 6.780 7.100 6.760 6.900 259,852 +0.00(+0.00%)
Dec 16, 2008 6.490 6.900 6.420 6.900 155,276 +0.54(+8.49%)
Dec 15, 2008 6.560 6.700 6.170 6.360 84,761 -0.21(-3.20%)
Dec 12, 2008 6.160 6.680 5.950 6.570 133,142 +0.35(+5.63%)
Dec 11, 2008 6.400 6.600 6.180 6.220 144,188 -0.27(-4.16%)
Dec 10, 2008 6.490 6.600 6.310 6.490 122,089 +0.11(+1.72%)
Dec 09, 2008 6.120 6.610 5.970 6.380 146,426 +0.18(+2.90%)
Dec 08, 2008 6.130 6.490 5.750 6.200 158,511 +0.24(+4.03%)
Dec 05, 2008 5.300 5.970 5.100 5.960 104,766 +0.59(+10.99%)
Dec 04, 2008 5.310 5.750 5.230 5.370 161,486 -0.01(-0.19%)
Dec 03, 2008 4.910 5.400 4.850 5.380 355,151 +0.40(+8.03%)
Dec 02, 2008 5.310 5.390 4.860 4.980 337,507 +0.14(+2.89%)
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.