Indicators

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.51	18.77	18.39	18.47	744,251	-0.36(-1.91%)
Apr 27, 2007	18.80	19.00	18.78	18.83	627,569	-0.14(-0.74%)
Apr 26, 2007	19.73	19.73	18.83	18.97	649,386	-0.99(-4.96%)
Apr 25, 2007	19.82	20.21	19.74	19.96	261,192	+0.10(+0.50%)
Apr 24, 2007	19.75	20.04	19.68	19.86	246,691	+0.07(+0.35%)
Apr 23, 2007	19.92	19.96	19.68	19.79	113,462	-0.21(-1.05%)
Apr 20, 2007	20.09	20.14	19.82	20.00	130,620	+0.08(+0.40%)
Apr 19, 2007	19.82	20.07	19.47	19.92	205,185	+0.01(+0.05%)
Apr 18, 2007	19.75	20.14	19.75	19.91	238,909	+0.16(+0.81%)
Apr 17, 2007	19.63	19.80	19.57	19.75	164,534	+0.10(+0.51%)
Apr 16, 2007	19.44	19.71	19.41	19.65	220,873	+0.21(+1.08%)
Apr 13, 2007	19.23	19.45	19.18	19.44	268,791	-0.14(-0.72%)
Apr 12, 2007	19.27	19.65	19.20	19.58	236,403	+0.23(+1.19%)
Apr 11, 2007	19.44	19.44	19.21	19.35	180,795	-0.05(-0.26%)
Apr 10, 2007	19.15	19.48	19.12	19.40	135,938	+0.20(+1.04%)
Apr 09, 2007	19.19	19.23	19.06	19.20	273,059	-0.01(-0.05%)
Apr 05, 2007	19.00	19.34	18.98	19.21	108,511	+0.21(+1.11%)
Apr 04, 2007	18.94	19.08	18.88	19.00	749,749	+0.02(+0.11%)
Apr 03, 2007	19.00	19.21	18.97	18.98	200,935	-0.02(-0.11%)

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.