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, 2003 20.55 21.24 20.32 20.90 331,000 +0.32(+1.55%)
Apr 29, 2003 20.20 20.76 20.12 20.58 268,100 +0.41(+2.03%)
Apr 28, 2003 20.49 20.51 19.94 20.17 321,700 -0.33(-1.61%)
Apr 25, 2003 20.49 20.88 20.42 20.50 266,100 -0.38(-1.82%)
Apr 24, 2003 21.77 21.77 20.65 20.88 379,300 -0.85(-3.91%)
Apr 23, 2003 21.89 22.33 21.65 21.73 429,900 -0.19(-0.87%)
Apr 22, 2003 20.96 22.12 20.85 21.92 1,039,800 +1.02(+4.88%)
Apr 21, 2003 20.75 21.12 20.30 20.90 736,500 +1.21(+6.15%)
Apr 17, 2003 19.47 20.14 19.47 19.69 243,200 +0.22(+1.13%)
Apr 16, 2003 19.25 19.47 18.99 19.47 247,100 +0.27(+1.41%)
Apr 15, 2003 18.81 19.36 18.72 19.20 217,000 +0.35(+1.86%)
Apr 14, 2003 18.60 18.86 18.57 18.85 145,300 +0.26(+1.40%)
Apr 11, 2003 18.43 18.90 18.39 18.59 294,100 +0.16(+0.86%)
Apr 10, 2003 18.87 18.99 18.39 18.43 199,300 -0.02(-0.10%)
Apr 09, 2003 18.27 18.86 18.25 18.45 232,700 +0.04(+0.22%)
Apr 08, 2003 19.53 19.53 18.26 18.41 257,500 -1.03(-5.30%)
Apr 07, 2003 19.30 19.99 19.25 19.44 628,000 +0.16(+0.83%)
Apr 04, 2003 18.30 19.37 18.30 19.28 470,300 +0.96(+5.24%)
Apr 03, 2003 18.09 18.88 18.00 18.32 217,300 +0.16(+0.88%)
Apr 02, 2003 17.47 18.29 17.47 18.16 170,900 +0.60(+3.42%)
Apr 01, 2003 18.13 18.20 17.45 17.56 240,900 -0.57(-3.14%)
Mar 31, 2003 17.42 18.63 17.27 18.13 965,470 +0.63(+3.60%)
Mar 28, 2003 17.12 17.53 16.96 17.50 400,220 +0.40(+2.34%)
Mar 27, 2003 16.90 17.17 16.81 17.10 94,715 +0.11(+0.65%)
Mar 26, 2003 16.90 17.10 16.72 16.99 210,170 +0.09(+0.53%)
Mar 25, 2003 16.63 17.00 16.63 16.90 230,948 +0.20(+1.20%)
Mar 24, 2003 16.78 16.98 16.27 16.70 147,226 -0.10(-0.60%)
Mar 21, 2003 17.40 17.56 16.75 16.80 161,412 -0.08(-0.47%)
Mar 20, 2003 16.76 16.97 16.75 16.88 75,999 -0.01(-0.06%)
Mar 19, 2003 16.84 16.91 16.62 16.89 118,636 +0.03(+0.18%)
Mar 18, 2003 17.00 17.07 16.70 16.86 238,303 -0.09(-0.53%)
Mar 17, 2003 15.52 16.99 15.05 16.95 261,954 +1.36(+8.72%)
Mar 14, 2003 15.80 15.92 15.50 15.59 141,423 -0.17(-1.08%)
Mar 13, 2003 15.49 15.95 15.37 15.76 154,600 +0.25(+1.62%)
Mar 12, 2003 15.38 15.55 15.19 15.51 101,200 -0.03(-0.20%)
Mar 11, 2003 15.75 15.75 15.15 15.54 87,200 -0.25(-1.58%)
Mar 10, 2003 15.92 16.03 15.76 15.79 116,600 -0.15(-0.94%)
Mar 07, 2003 15.95 16.10 15.82 15.94 126,200 +0.09(+0.57%)
Mar 06, 2003 15.79 16.03 15.63 15.85 124,100 +0.00(+0.00%)
Mar 05, 2003 16.00 16.19 15.40 15.85 112,900 +0.00(+0.00%)
Mar 04, 2003 15.62 16.04 15.45 15.85 220,500 +0.30(+1.93%)
Mar 03, 2003 15.94 16.00 15.42 15.55 102,000 -0.42(-2.63%)
Feb 28, 2003 16.02 16.24 15.78 15.97 108,600 -0.05(-0.31%)
Feb 27, 2003 15.65 16.15 15.65 16.02 128,400 +0.25(+1.59%)
Feb 26, 2003 16.01 16.01 15.77 15.77 93,800 -0.28(-1.74%)
Feb 25, 2003 15.61 16.18 15.42 16.05 166,100 +0.38(+2.43%)
Feb 24, 2003 16.05 16.10 15.61 15.67 133,100 -0.48(-2.97%)
Feb 21, 2003 16.20 16.26 15.91 16.15 237,700 -0.01(-0.07%)
Feb 20, 2003 15.85 16.18 15.79 16.16 391,300 +0.35(+2.21%)
Feb 19, 2003 15.70 15.90 15.50 15.81 264,500 +0.20(+1.28%)
Feb 18, 2003 14.98 15.63 14.98 15.61 150,200 +0.66(+4.41%)
Feb 14, 2003 14.75 15.14 14.59 14.95 220,900 +0.31(+2.12%)
Feb 13, 2003 14.80 14.98 14.18 14.64 332,800 -0.24(-1.62%)
Feb 12, 2003 14.80 15.37 14.73 14.88 191,600 -0.02(-0.13%)
Feb 11, 2003 15.85 15.95 14.85 14.90 257,000 -0.93(-5.87%)
Feb 10, 2003 15.39 15.89 15.02 15.83 211,400 +0.52(+3.40%)
Feb 07, 2003 15.99 16.11 15.30 15.31 106,500 -0.62(-3.89%)
Feb 06, 2003 16.04 16.23 15.86 15.93 184,200 -0.11(-0.69%)
Feb 05, 2003 15.68 16.68 15.57 16.04 206,000 +0.32(+2.04%)
Feb 04, 2003 16.00 16.21 15.55 15.72 188,200 -0.47(-2.90%)
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.