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 28, 2019 13.68 13.77 13.46 13.73 255,824 +0.05(+0.37%)
Feb 27, 2019 13.30 13.84 13.25 13.68 195,911 +0.34(+2.55%)
Feb 26, 2019 13.19 13.34 13.12 13.34 96,250 +0.22(+1.68%)
Feb 25, 2019 13.24 13.28 13.04 13.12 39,300 -0.04(-0.30%)
Feb 22, 2019 13.29 13.29 13.10 13.16 86,800 -0.09(-0.68%)
Feb 21, 2019 12.90 13.28 12.90 13.25 242,815 +0.19(+1.42%)
Feb 20, 2019 12.89 13.15 12.89 13.06 346,551 +0.20(+1.52%)
Feb 19, 2019 13.00 13.07 12.82 12.87 77,588 -0.08(-0.62%)
Feb 15, 2019 13.03 13.05 12.93 12.95 34,700 -0.05(-0.38%)
Feb 14, 2019 12.95 13.00 12.88 13.00 67,830 +0.01(+0.08%)
Feb 13, 2019 12.82 13.10 12.82 12.99 165,089 +0.09(+0.70%)
Feb 12, 2019 12.60 12.96 12.60 12.90 252,626 +0.29(+2.30%)
Feb 11, 2019 12.62 12.70 12.41 12.61 44,736 +0.03(+0.24%)
Feb 08, 2019 12.60 12.65 12.48 12.58 31,800 -0.02(-0.16%)
Feb 07, 2019 12.63 12.94 12.60 12.60 49,100 -0.11(-0.87%)
Feb 06, 2019 12.80 12.92 12.70 12.71 59,874 -0.10(-0.78%)
Feb 05, 2019 12.81 13.13 12.81 12.81 51,863 -0.12(-0.93%)
Feb 04, 2019 12.60 13.31 12.49 12.93 129,259 +0.21(+1.65%)
Feb 01, 2019 12.64 12.72 12.40 12.72 49,900 +0.08(+0.63%)
Jan 31, 2019 12.35 12.65 12.28 12.64 53,101 +0.19(+1.53%)
Jan 30, 2019 12.46 12.55 12.40 12.45 82,064 +0.04(+0.32%)
Jan 29, 2019 12.36 12.46 12.36 12.41 48,785 +0.05(+0.40%)
Jan 28, 2019 12.35 12.41 12.26 12.36 24,113 -0.10(-0.80%)
Jan 25, 2019 12.19 12.46 12.19 12.46 33,300 +0.17(+1.38%)
Jan 24, 2019 12.02 12.31 12.02 12.29 40,068 +0.33(+2.76%)
Jan 23, 2019 12.16 12.16 11.91 11.96 30,917 -0.14(-1.16%)
Jan 22, 2019 12.35 12.35 12.01 12.10 36,257 -0.18(-1.47%)
Jan 18, 2019 12.16 12.36 12.09 12.28 37,100 +0.18(+1.49%)
Jan 17, 2019 12.09 12.24 12.01 12.10 53,310 -0.05(-0.41%)
Jan 16, 2019 12.25 12.29 12.08 12.15 35,592 -0.09(-0.74%)
Jan 15, 2019 12.40 12.40 12.00 12.24 47,158 -0.07(-0.57%)
Jan 14, 2019 12.59 12.59 12.26 12.31 21,228 -0.33(-2.61%)
Jan 11, 2019 12.47 12.76 12.21 12.64 159,200 +0.16(+1.28%)
Jan 10, 2019 12.39 12.49 12.36 12.48 30,662 +0.08(+0.65%)
Jan 09, 2019 12.32 12.44 12.17 12.40 78,666 +0.10(+0.81%)
Jan 08, 2019 12.00 12.34 11.90 12.30 84,906 +0.37(+3.10%)
Jan 07, 2019 11.42 12.00 11.29 11.93 89,499 +0.42(+3.65%)
Jan 04, 2019 11.13 11.54 11.13 11.51 57,900 +0.41(+3.69%)
Jan 03, 2019 11.31 11.40 11.10 11.10 42,378 -0.30(-2.63%)
Jan 02, 2019 11.12 11.41 10.71 11.40 139,969 +0.20(+1.79%)
Dec 31, 2018 10.90 11.23 10.66 11.20 126,300 +0.27(+2.47%)
Dec 28, 2018 10.76 11.06 10.70 10.93 95,500 +0.20(+1.86%)
Dec 27, 2018 10.62 10.86 10.54 10.73 59,634 +0.02(+0.19%)
Dec 26, 2018 10.55 10.86 10.55 10.71 90,932 +0.15(+1.42%)
Dec 24, 2018 10.65 10.80 10.54 10.56 100,700 -0.09(-0.85%)
Dec 21, 2018 10.81 10.84 10.64 10.65 339,300 -0.10(-0.93%)
Dec 20, 2018 10.93 11.02 10.74 10.75 108,702 -0.19(-1.74%)
Dec 19, 2018 10.89 11.07 10.85 10.94 108,847 +0.06(+0.55%)
Dec 18, 2018 10.85 11.22 10.85 10.88 104,526 +0.01(+0.09%)
Dec 17, 2018 11.06 11.25 10.85 10.87 67,451 -0.33(-2.95%)
Dec 14, 2018 11.38 11.49 11.20 11.20 43,500 -0.30(-2.61%)
Dec 13, 2018 11.64 11.75 11.37 11.50 71,338 -0.02(-0.17%)
Dec 12, 2018 11.43 11.83 11.43 11.52 44,799 +0.17(+1.50%)
Dec 11, 2018 11.32 11.56 11.16 11.35 41,719 +0.15(+1.34%)
Dec 10, 2018 11.51 11.51 11.10 11.20 101,077 -0.31(-2.69%)
Dec 07, 2018 11.85 11.89 11.15 11.51 68,400 -0.34(-2.87%)
Dec 06, 2018 11.80 12.13 11.76 11.85 34,810 -0.06(-0.50%)
Dec 04, 2018 12.22 12.34 11.88 11.91 35,900 -0.33(-2.70%)
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.