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 29, 2016 8.480 8.700 8.448 8.630 36,567 +0.14(+1.65%)
Feb 26, 2016 8.580 8.700 8.470 8.490 21,907 -0.05(-0.59%)
Feb 25, 2016 8.490 8.570 8.400 8.540 41,940 +0.14(+1.67%)
Feb 24, 2016 8.300 8.430 8.270 8.400 62,103 +0.10(+1.20%)
Feb 23, 2016 8.230 8.410 8.200 8.300 47,316 +0.01(+0.12%)
Feb 22, 2016 8.340 8.460 8.240 8.290 48,073 -0.03(-0.36%)
Feb 19, 2016 8.340 8.620 8.300 8.320 30,895 -0.04(-0.48%)
Feb 18, 2016 8.510 8.680 8.340 8.360 32,953 -0.13(-1.53%)
Feb 17, 2016 8.630 8.730 8.320 8.490 53,618 -0.13(-1.51%)
Feb 16, 2016 8.520 8.840 8.480 8.620 69,180 +0.11(+1.29%)
Feb 12, 2016 8.420 8.510 8.510 8.510 49,300 +0.21(+2.53%)
Feb 11, 2016 7.890 8.320 7.890 8.300 60,150 +0.17(+2.09%)
Feb 10, 2016 8.350 8.950 8.110 8.130 38,213 -0.10(-1.22%)
Feb 09, 2016 8.230 8.510 8.230 8.230 37,363 -0.18(-2.14%)
Feb 08, 2016 8.210 8.460 8.151 8.410 71,133 +0.04(+0.48%)
Feb 05, 2016 8.460 8.470 8.320 8.370 176,970 -0.15(-1.76%)
Feb 04, 2016 8.370 8.610 8.120 8.520 105,853 +0.12(+1.43%)
Feb 03, 2016 8.400 8.520 8.180 8.400 564,348 -0.01(-0.12%)
Feb 02, 2016 8.740 9.200 8.160 8.410 252,421 -1.27(-13.12%)
Feb 01, 2016 9.500 9.880 9.450 9.680 80,482 +0.11(+1.15%)
Jan 29, 2016 9.130 9.590 9.130 9.570 91,560 +0.40(+4.36%)
Jan 28, 2016 9.250 9.390 9.120 9.170 21,137 +0.00(+0.00%)
Jan 27, 2016 9.480 9.480 9.140 9.170 29,729 -0.27(-2.86%)
Jan 26, 2016 9.320 9.490 9.300 9.440 85,624 +0.20(+2.16%)
Jan 25, 2016 9.600 9.710 9.225 9.240 40,036 -0.46(-4.74%)
Jan 22, 2016 9.620 9.760 9.450 9.700 40,935 +0.19(+2.00%)
Jan 21, 2016 9.740 9.850 9.490 9.510 50,603 -0.28(-2.86%)
Jan 20, 2016 9.810 9.940 9.360 9.790 84,927 -0.12(-1.21%)
Jan 19, 2016 9.320 10.21 9.320 9.910 127,433 +0.34(+3.55%)
Jan 15, 2016 9.520 9.570 9.570 9.570 60,500 -0.24(-2.45%)
Jan 14, 2016 9.720 10.00 9.700 9.810 55,758 +0.11(+1.13%)
Jan 13, 2016 10.06 10.10 9.530 9.700 99,881 -0.23(-2.32%)
Jan 12, 2016 9.250 9.950 9.234 9.930 108,810 +1.03(+11.57%)
Jan 11, 2016 8.900 8.950 8.750 8.900 84,038 +0.16(+1.83%)
Jan 08, 2016 8.580 8.830 8.550 8.740 182,228 +0.17(+1.98%)
Jan 07, 2016 8.600 8.687 8.550 8.570 40,014 -0.17(-1.95%)
Jan 06, 2016 8.480 8.750 8.440 8.740 75,846 +0.20(+2.34%)
Jan 05, 2016 8.720 8.770 8.525 8.540 92,459 -0.12(-1.39%)
Jan 04, 2016 9.320 9.320 8.520 8.660 174,679 -0.78(-8.26%)
Dec 31, 2015 9.490 9.440 9.440 9.440 47,500 -0.05(-0.53%)
Dec 30, 2015 9.630 9.690 9.490 9.490 17,844 -0.18(-1.86%)
Dec 29, 2015 9.620 9.690 9.600 9.670 24,626 +0.05(+0.52%)
Dec 28, 2015 9.580 9.670 9.560 9.620 28,595 -0.06(-0.62%)
Dec 24, 2015 9.570 9.680 9.680 9.680 8,100 +0.08(+0.83%)
Dec 23, 2015 9.640 9.710 9.590 9.600 21,316 +0.00(+0.00%)
Dec 22, 2015 9.740 9.740 9.570 9.600 29,974 -0.12(-1.23%)
Dec 21, 2015 9.660 9.730 9.580 9.720 40,142 +0.13(+1.36%)
Dec 18, 2015 9.660 9.810 9.550 9.590 356,106 -0.13(-1.34%)
Dec 17, 2015 9.880 9.965 9.670 9.720 27,671 -0.20(-2.02%)
Dec 16, 2015 9.770 9.940 9.600 9.920 36,802 +0.19(+1.95%)
Dec 15, 2015 9.760 10.06 9.670 9.730 21,712 +0.00(+0.00%)
Dec 14, 2015 9.750 9.910 9.700 9.730 43,949 -0.12(-1.22%)
Dec 11, 2015 9.890 10.11 9.810 9.850 45,121 -0.23(-2.28%)
Dec 10, 2015 10.18 10.24 10.05 10.08 36,999 -0.12(-1.18%)
Dec 09, 2015 10.41 10.41 10.20 10.20 42,484 -0.23(-2.21%)
Dec 08, 2015 10.37 10.53 10.31 10.43 24,505 -0.03(-0.29%)
Dec 07, 2015 10.53 10.65 10.42 10.46 42,183 -0.05(-0.48%)
Dec 04, 2015 10.34 10.54 10.28 10.51 32,103 +0.17(+1.64%)
Dec 03, 2015 10.45 10.45 10.27 10.34 32,203 -0.10(-0.96%)
Dec 02, 2015 10.54 10.64 10.40 10.44 36,771 -0.05(-0.48%)
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.