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, 2009 4.560 4.600 4.310 4.320 141,346 -0.17(-3.79%)
Mar 30, 2009 4.780 4.840 4.400 4.490 71,414 -0.70(-13.49%)
Mar 26, 2009 4.940 5.210 4.760 5.190 94,996 +0.28(+5.70%)
Mar 25, 2009 4.960 5.120 4.500 4.910 79,944 -0.02(-0.41%)
Mar 24, 2009 5.160 5.210 4.850 4.930 64,893 -0.32(-6.10%)
Mar 23, 2009 4.850 5.260 4.730 5.250 93,147 +0.62(+13.39%)
Mar 20, 2009 5.190 5.270 4.600 4.630 140,338 -0.51(-9.92%)
Mar 19, 2009 4.980 5.390 4.900 5.140 91,965 +0.14(+2.80%)
Mar 18, 2009 4.180 5.000 4.180 5.000 124,288 +0.83(+19.90%)
Mar 17, 2009 3.860 4.480 3.860 4.170 232,761 +0.30(+7.75%)
Mar 16, 2009 4.250 4.430 3.830 3.870 153,866 -0.38(-8.94%)
Mar 13, 2009 4.410 4.530 4.230 4.250 114,929 -0.12(-2.75%)
Mar 12, 2009 4.210 4.500 4.140 4.370 132,886 +0.15(+3.55%)
Mar 11, 2009 4.050 4.500 4.030 4.220 123,935 +0.18(+4.46%)
Mar 10, 2009 4.050 4.230 3.990 4.040 86,391 +0.09(+2.28%)
Mar 09, 2009 4.400 4.560 3.900 3.950 146,754 -0.47(-10.63%)
Mar 06, 2009 4.750 4.800 4.420 4.420 192,418 -0.29(-6.16%)
Mar 05, 2009 5.040 5.190 4.690 4.710 111,442 -0.42(-8.19%)
Mar 04, 2009 5.170 5.260 5.040 5.130 89,988 -0.12(-2.29%)
Mar 02, 2009 5.550 5.610 5.220 5.250 159,511 -0.30(-5.41%)
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%)
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.