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 (%)
Jun 30, 2005 24.03 24.35 23.68 23.87 155,289 -0.10(-0.42%)
Jun 29, 2005 23.87 24.17 23.75 23.97 142,213 +0.07(+0.29%)
Jun 28, 2005 23.21 24.04 23.21 23.90 118,635 +0.76(+3.28%)
Jun 27, 2005 23.45 23.50 23.11 23.14 171,249 -0.43(-1.82%)
Jun 24, 2005 24.11 24.16 23.40 23.57 320,884 -0.60(-2.48%)
Jun 23, 2005 23.93 24.26 23.76 24.17 187,967 +0.29(+1.21%)
Jun 22, 2005 23.80 24.12 23.60 23.88 109,887 +0.19(+0.80%)
Jun 21, 2005 23.94 24.02 23.55 23.69 136,220 -0.17(-0.71%)
Jun 20, 2005 24.15 24.33 23.85 23.86 81,557 -0.42(-1.73%)
Jun 17, 2005 24.71 24.99 24.16 24.28 214,180 -0.35(-1.42%)
Jun 16, 2005 24.67 25.00 24.42 24.63 86,139 -0.05(-0.20%)
Jun 15, 2005 24.43 24.91 24.42 24.68 248,741 +0.11(+0.45%)
Jun 14, 2005 24.18 24.75 24.18 24.57 210,375 +0.38(+1.57%)
Jun 13, 2005 23.83 24.27 23.83 24.19 216,559 +0.24(+1.00%)
Jun 10, 2005 24.08 24.24 23.55 23.95 291,837 -0.26(-1.07%)
Jun 09, 2005 23.76 24.33 23.43 24.21 251,037 +0.37(+1.55%)
Jun 08, 2005 23.50 23.86 23.50 23.84 233,686 +0.31(+1.32%)
Jun 07, 2005 23.28 23.76 23.23 23.53 414,297 +0.31(+1.34%)
Jun 06, 2005 23.28 23.37 22.99 23.22 215,327 -0.16(-0.68%)
Jun 03, 2005 23.63 23.63 23.21 23.38 125,397 -0.22(-0.93%)
Jun 02, 2005 23.36 23.92 23.30 23.60 141,169 +0.00(+0.00%)
Jun 01, 2005 23.63 23.78 23.24 23.60 345,041 +0.06(+0.25%)
May 31, 2005 24.11 24.51 23.52 23.54 173,313 -0.77(-3.17%)
May 27, 2005 23.85 24.31 23.67 24.31 91,061 +0.40(+1.67%)
May 26, 2005 23.83 24.14 23.83 23.91 150,975 +0.01(+0.04%)
May 25, 2005 24.45 24.50 23.81 23.90 154,372 -0.71(-2.89%)
May 24, 2005 24.34 24.73 24.23 24.61 139,500 -0.08(-0.32%)
May 23, 2005 24.78 24.99 24.45 24.69 127,777 -0.23(-0.92%)
May 20, 2005 24.62 24.92 24.35 24.92 110,195 +0.38(+1.55%)
May 19, 2005 24.33 24.79 24.15 24.54 178,472 +0.04(+0.16%)
May 18, 2005 23.47 24.74 23.40 24.50 111,900 +1.22(+5.24%)
May 17, 2005 22.98 23.65 22.79 23.28 140,656 +0.12(+0.52%)
May 16, 2005 23.18 23.40 22.97 23.16 136,180 -0.09(-0.39%)
May 13, 2005 23.08 23.89 23.08 23.25 137,834 +0.16(+0.69%)
May 12, 2005 23.16 23.29 22.82 23.09 319,058 -0.38(-1.62%)
May 11, 2005 24.00 24.00 23.16 23.47 139,705 -0.31(-1.30%)
May 10, 2005 24.06 24.18 23.76 23.78 89,572 -0.42(-1.74%)
May 09, 2005 24.12 24.49 23.98 24.20 138,486 +0.14(+0.58%)
May 06, 2005 24.00 24.37 23.87 24.06 77,808 +0.24(+1.01%)
May 05, 2005 23.82 24.39 23.55 23.82 171,142 -0.11(-0.46%)
May 04, 2005 24.26 24.32 23.83 23.93 206,464 -0.15(-0.62%)
May 03, 2005 24.22 24.52 23.75 24.08 111,173 -0.24(-0.99%)
May 02, 2005 24.27 24.83 23.87 24.32 287,288 +0.22(+0.91%)
Apr 29, 2005 24.26 24.55 23.55 24.10 277,787 -0.19(-0.78%)
Apr 28, 2005 24.89 25.16 24.15 24.29 186,837 -0.70(-2.80%)
Apr 27, 2005 25.05 25.36 24.90 24.99 112,220 -0.25(-0.99%)
Apr 26, 2005 25.32 25.86 25.11 25.24 149,064 -0.27(-1.06%)
Apr 25, 2005 25.53 25.75 24.96 25.51 163,523 +0.07(+0.28%)
Apr 22, 2005 25.04 25.57 25.04 25.44 336,158 +0.12(+0.47%)
Apr 21, 2005 24.88 25.59 24.78 25.32 446,920 +0.73(+2.97%)
Apr 20, 2005 24.76 25.60 23.15 24.59 724,983 -0.61(-2.42%)
Apr 19, 2005 23.96 25.20 23.96 25.20 289,899 +1.08(+4.48%)
Apr 18, 2005 23.96 24.24 23.66 24.12 330,745 +0.16(+0.67%)
Apr 15, 2005 25.37 25.43 23.94 23.96 496,339 -1.40(-5.52%)
Apr 14, 2005 25.50 25.74 25.19 25.36 291,051 -0.26(-1.01%)
Apr 13, 2005 25.91 25.91 25.34 25.62 217,612 -0.15(-0.58%)
Apr 12, 2005 25.52 26.13 25.40 25.77 229,990 +0.13(+0.51%)
Apr 11, 2005 25.54 25.75 25.50 25.64 128,919 +0.00(+0.00%)
Apr 08, 2005 25.78 25.96 25.43 25.64 220,480 -0.05(-0.19%)
Apr 07, 2005 25.78 25.92 25.50 25.69 194,850 +0.02(+0.08%)
Apr 06, 2005 26.00 26.40 25.60 25.67 215,161 -0.10(-0.39%)
Apr 05, 2005 25.89 26.29 25.77 25.77 232,556 -0.09(-0.35%)
Apr 04, 2005 25.15 26.00 25.08 25.86 301,849 +0.68(+2.70%)
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.