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 (%)
May 31, 2016 10.18 10.62 10.05 10.47 197,342 +0.37(+3.66%)
May 27, 2016 10.11 10.10 10.10 10.10 28,200 -0.01(-0.10%)
May 26, 2016 10.15 10.22 10.09 10.11 16,529 -0.05(-0.49%)
May 25, 2016 10.15 10.20 9.790 10.16 23,214 +0.02(+0.20%)
May 24, 2016 9.860 10.16 9.860 10.14 58,198 +0.25(+2.53%)
May 23, 2016 10.25 10.25 9.880 9.890 42,017 -0.38(-3.70%)
May 20, 2016 9.800 10.30 9.800 10.27 65,235 +0.52(+5.33%)
May 19, 2016 9.700 9.848 9.670 9.750 29,021 +0.09(+0.93%)
May 18, 2016 9.470 9.880 9.470 9.660 48,856 +0.13(+1.36%)
May 17, 2016 9.500 9.670 9.460 9.530 92,272 +0.01(+0.11%)
May 16, 2016 9.360 9.600 9.360 9.520 25,313 +0.20(+2.15%)
May 13, 2016 9.570 9.720 9.300 9.320 38,786 -0.28(-2.92%)
May 12, 2016 9.680 9.770 9.470 9.600 24,252 -0.04(-0.41%)
May 11, 2016 9.440 9.800 9.440 9.640 41,204 +0.14(+1.47%)
May 10, 2016 9.490 9.670 9.430 9.500 35,900 +0.06(+0.64%)
May 09, 2016 9.360 9.560 9.360 9.440 58,171 +0.04(+0.43%)
May 06, 2016 9.360 9.479 9.320 9.400 41,648 +0.04(+0.43%)
May 05, 2016 9.278 9.500 9.278 9.360 48,472 +0.08(+0.86%)
May 04, 2016 9.380 9.410 9.250 9.280 37,691 -0.12(-1.28%)
May 03, 2016 9.240 9.460 9.230 9.400 50,833 +0.03(+0.32%)
May 02, 2016 9.500 9.580 9.320 9.370 59,285 -0.13(-1.37%)
Apr 29, 2016 9.100 9.605 9.030 9.500 70,395 +0.44(+4.86%)
Apr 28, 2016 9.330 9.450 9.030 9.060 50,231 -0.37(-3.92%)
Apr 27, 2016 9.420 9.530 9.150 9.430 68,587 +0.14(+1.51%)
Apr 26, 2016 9.090 9.390 9.070 9.290 48,256 +0.21(+2.31%)
Apr 25, 2016 8.900 9.090 8.900 9.080 122,460 +0.19(+2.14%)
Apr 22, 2016 8.800 8.960 8.800 8.890 43,482 +0.05(+0.57%)
Apr 21, 2016 8.800 8.933 8.800 8.840 46,736 +0.06(+0.68%)
Apr 20, 2016 8.900 9.100 8.501 8.780 37,549 -0.16(-1.79%)
Apr 19, 2016 9.000 9.040 8.920 8.940 99,655 -0.02(-0.22%)
Apr 18, 2016 8.855 8.990 8.855 8.960 23,724 -0.01(-0.11%)
Apr 15, 2016 8.910 9.000 8.910 8.970 20,949 +0.00(+0.00%)
Apr 14, 2016 8.960 9.050 8.940 8.970 49,742 -0.03(-0.33%)
Apr 13, 2016 8.930 9.000 8.930 9.000 71,011 +0.08(+0.90%)
Apr 12, 2016 8.980 9.020 8.900 8.920 18,841 -0.08(-0.89%)
Apr 11, 2016 9.070 9.150 8.990 9.000 29,690 -0.03(-0.33%)
Apr 08, 2016 8.990 9.140 8.976 9.030 18,021 +0.13(+1.46%)
Apr 07, 2016 8.990 8.990 8.790 8.900 23,371 -0.17(-1.87%)
Apr 06, 2016 9.010 9.090 8.900 9.070 16,620 +0.04(+0.44%)
Apr 05, 2016 9.000 9.150 8.990 9.030 34,499 -0.03(-0.33%)
Apr 04, 2016 9.240 9.240 9.050 9.060 87,431 -0.19(-2.05%)
Apr 01, 2016 9.030 9.280 9.020 9.250 73,438 +0.13(+1.43%)
Mar 31, 2016 9.290 9.290 9.110 9.120 33,245 -0.16(-1.72%)
Mar 30, 2016 9.250 9.310 9.190 9.280 30,585 +0.09(+0.98%)
Mar 29, 2016 8.730 9.270 8.730 9.190 69,418 +0.43(+4.91%)
Mar 28, 2016 8.740 8.820 8.730 8.760 17,159 +0.00(+0.00%)
Mar 24, 2016 8.700 8.760 8.760 8.760 23,100 +0.03(+0.34%)
Mar 23, 2016 8.790 8.830 8.660 8.730 48,272 -0.08(-0.91%)
Mar 22, 2016 8.800 8.890 8.750 8.810 20,719 -0.01(-0.11%)
Mar 21, 2016 8.810 8.970 8.800 8.820 24,922 -0.11(-1.23%)
Mar 18, 2016 8.830 9.009 8.560 8.930 105,889 +0.15(+1.71%)
Mar 17, 2016 8.730 8.840 8.680 8.780 25,853 -0.01(-0.11%)
Mar 16, 2016 8.620 8.850 8.620 8.790 183,845 +0.11(+1.27%)
Mar 15, 2016 8.770 8.860 8.640 8.680 30,475 -0.16(-1.81%)
Mar 14, 2016 8.830 8.880 8.700 8.840 36,674 -0.04(-0.45%)
Mar 11, 2016 8.700 8.890 8.700 8.880 17,975 +0.23(+2.66%)
Mar 10, 2016 8.930 9.005 8.610 8.650 29,961 -0.27(-3.03%)
Mar 09, 2016 9.090 9.120 8.830 8.920 28,910 -0.10(-1.11%)
Mar 08, 2016 9.220 9.220 9.000 9.020 29,340 -0.18(-1.96%)
Mar 07, 2016 9.190 9.670 9.030 9.200 81,582 +0.11(+1.21%)
Mar 04, 2016 8.990 9.110 8.990 9.090 32,907 +0.11(+1.22%)
Mar 03, 2016 8.950 9.009 8.841 8.980 34,025 +0.07(+0.79%)
Mar 02, 2016 8.680 8.910 8.550 8.910 38,426 +0.18(+2.06%)
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.