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 (%)
Apr 30, 2009 6.380 6.430 6.150 6.290 180,552 -0.01(-0.16%)
Apr 29, 2009 5.900 6.460 5.850 6.300 119,651 +0.43(+7.33%)
Apr 28, 2009 5.770 5.930 5.650 5.870 64,090 +0.05(+0.86%)
Apr 27, 2009 5.820 5.900 5.710 5.820 56,894 -0.12(-2.02%)
Apr 24, 2009 5.760 5.950 5.690 5.940 176,890 +0.22(+3.85%)
Apr 23, 2009 5.750 5.900 5.500 5.720 140,268 +0.00(+0.00%)
Apr 22, 2009 5.500 5.920 5.500 5.720 78,128 +0.15(+2.69%)
Apr 21, 2009 5.450 5.610 5.310 5.570 95,260 +0.29(+5.49%)
Apr 20, 2009 5.280 5.380 5.165 5.280 140,837 -0.13(-2.40%)
Apr 17, 2009 5.400 5.580 5.360 5.410 109,499 +0.04(+0.74%)
Apr 16, 2009 5.230 5.560 5.175 5.370 210,309 +0.17(+3.27%)
Apr 15, 2009 5.090 5.200 4.930 5.200 95,237 +0.08(+1.56%)
Apr 14, 2009 4.900 5.220 4.780 5.120 115,513 +0.12(+2.40%)
Apr 13, 2009 4.560 5.050 4.500 5.000 148,747 +0.36(+7.76%)
Apr 09, 2009 4.400 4.670 4.360 4.640 161,364 +0.35(+8.16%)
Apr 08, 2009 4.410 4.480 4.090 4.290 96,455 -0.07(-1.61%)
Apr 07, 2009 4.980 5.020 4.360 4.360 104,926 -0.68(-13.49%)
Apr 06, 2009 5.180 5.190 4.740 5.040 74,707 -0.22(-4.18%)
Apr 03, 2009 4.870 5.300 4.801 5.260 70,305 +0.36(+7.35%)
Apr 02, 2009 4.710 5.200 4.600 4.900 184,570 +0.27(+5.83%)
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.