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 (%)
Mar 31, 2008 12.80 12.97 12.63 12.74 401,678 -0.07(-0.55%)
Mar 28, 2008 12.91 13.16 12.76 12.81 264,435 -0.11(-0.85%)
Mar 27, 2008 13.02 13.02 12.59 12.92 188,911 -0.05(-0.39%)
Mar 26, 2008 13.01 13.11 12.73 12.97 147,662 -0.12(-0.92%)
Mar 25, 2008 12.85 13.18 12.85 13.09 152,953 +0.26(+2.03%)
Mar 24, 2008 12.50 12.90 12.42 12.83 234,737 +0.39(+3.14%)
Mar 21, 2008 12.21 12.51 11.94 12.44 609,254 +0.00(+0.00%)
Mar 20, 2008 12.21 12.51 11.94 12.44 609,254 +0.36(+2.98%)
Mar 19, 2008 12.17 12.37 12.00 12.08 226,235 +0.01(+0.08%)
Mar 18, 2008 11.70 12.09 11.57 12.07 188,382 +0.51(+4.41%)
Mar 17, 2008 11.46 11.76 11.26 11.56 243,843 -0.02(-0.17%)
Mar 14, 2008 12.20 12.20 11.31 11.58 298,117 -0.58(-4.77%)
Mar 13, 2008 11.59 12.17 11.59 12.16 222,267 +0.41(+3.49%)
Mar 12, 2008 12.11 12.18 11.71 11.75 364,521 -0.33(-2.73%)
Mar 11, 2008 11.90 12.15 11.69 12.08 241,368 +0.51(+4.41%)
Mar 10, 2008 11.50 11.76 11.50 11.57 155,297 +0.11(+0.96%)
Mar 07, 2008 11.22 11.66 11.22 11.46 160,121 +0.17(+1.51%)
Mar 06, 2008 11.39 11.62 11.24 11.29 114,632 -0.19(-1.66%)
Mar 05, 2008 11.80 11.88 11.35 11.48 351,091 -0.24(-2.05%)
Mar 04, 2008 11.81 11.81 11.44 11.72 226,579 -0.24(-2.01%)
Mar 03, 2008 11.58 12.11 11.44 11.96 510,712 +0.36(+3.10%)
Feb 29, 2008 11.67 11.90 11.60 11.60 281,407 -0.19(-1.61%)
Feb 28, 2008 11.97 12.04 11.73 11.79 269,841 -0.23(-1.91%)
Feb 27, 2008 12.10 12.23 11.96 12.02 143,650 -0.18(-1.48%)
Feb 26, 2008 11.97 12.38 11.93 12.20 475,990 +0.17(+1.41%)
Feb 25, 2008 11.74 12.20 11.72 12.03 175,116 +0.25(+2.12%)
Feb 22, 2008 11.80 11.91 11.60 11.78 137,261 +0.02(+0.17%)
Feb 21, 2008 11.97 12.09 11.69 11.76 190,435 -0.10(-0.84%)
Feb 20, 2008 11.61 11.91 11.58 11.86 154,468 +0.15(+1.28%)
Feb 19, 2008 11.92 12.09 11.57 11.71 182,216 -0.05(-0.43%)
Feb 18, 2008 11.82 11.95 11.66 11.76 211,621 +0.00(+0.00%)
Feb 15, 2008 11.82 11.95 11.66 11.76 211,621 -0.12(-1.01%)
Feb 14, 2008 11.88 12.07 11.78 11.88 317,475 +0.05(+0.42%)
Feb 13, 2008 11.77 11.85 11.66 11.83 263,423 +0.16(+1.37%)
Feb 12, 2008 11.71 11.79 11.63 11.67 313,652 +0.04(+0.34%)
Feb 11, 2008 11.49 11.76 11.26 11.63 265,518 +0.19(+1.66%)
Feb 08, 2008 11.58 11.69 11.19 11.44 303,359 -0.20(-1.72%)
Feb 07, 2008 11.21 11.64 11.15 11.64 360,391 +0.65(+5.91%)
Feb 06, 2008 11.30 11.44 10.96 10.99 292,212 -0.21(-1.87%)
Feb 05, 2008 11.24 11.58 11.20 11.20 403,102 -0.03(-0.27%)
Feb 04, 2008 11.50 11.56 11.12 11.23 305,500 -0.24(-2.09%)
Feb 01, 2008 11.48 11.57 11.35 11.47 862,932 +0.02(+0.17%)
Jan 31, 2008 10.18 11.49 10.18 11.45 1,108,785 +1.22(+11.93%)
Jan 30, 2008 10.58 10.71 10.16 10.23 800,885 +0.31(+3.13%)
Jan 29, 2008 10.70 10.70 9.680 9.920 424,625 -0.60(-5.70%)
Jan 28, 2008 10.05 10.57 9.860 10.52 288,284 +0.43(+4.26%)
Jan 25, 2008 10.40 10.43 9.880 10.09 189,273 -0.15(-1.46%)
Jan 24, 2008 10.37 10.42 9.960 10.24 194,067 -0.05(-0.49%)
Jan 23, 2008 9.560 10.29 9.540 10.29 327,066 +0.48(+4.89%)
Jan 22, 2008 9.460 9.990 9.305 9.810 240,908 -0.02(-0.20%)
Jan 21, 2008 9.810 9.920 9.500 9.830 252,197 +0.00(+0.00%)
Jan 18, 2008 9.810 9.920 9.500 9.830 252,197 +0.14(+1.44%)
Jan 17, 2008 9.470 9.930 9.470 9.690 515,372 +0.22(+2.32%)
Jan 16, 2008 10.00 10.16 9.310 9.470 1,358,924 -0.54(-5.39%)
Jan 15, 2008 10.10 10.23 9.900 10.01 369,191 -0.29(-2.82%)
Jan 14, 2008 10.05 10.38 10.05 10.30 335,025 +0.32(+3.21%)
Jan 11, 2008 10.72 10.72 9.977 9.980 318,100 -0.85(-7.85%)
Jan 10, 2008 11.00 11.16 10.67 10.83 292,558 -0.16(-1.46%)
Jan 09, 2008 10.87 11.08 10.68 10.99 401,310 +0.16(+1.48%)
Jan 08, 2008 10.85 11.19 10.68 10.83 338,189 +0.03(+0.28%)
Jan 07, 2008 10.94 10.97 10.66 10.80 185,346 -0.11(-1.01%)
Jan 04, 2008 11.17 11.53 10.71 10.91 208,123 -0.35(-3.11%)
Jan 03, 2008 11.70 11.82 11.25 11.26 205,565 -0.37(-3.18%)
Jan 02, 2008 12.00 12.15 11.60 11.63 349,094 -0.57(-4.67%)
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.