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, 2010 6.380 6.460 6.320 6.390 110,886 -0.01(-0.16%)
Jun 29, 2010 6.550 6.620 6.340 6.400 110,910 -0.31(-4.62%)
Jun 25, 2010 6.670 6.780 6.620 6.710 270,712 +0.09(+1.36%)
Jun 24, 2010 6.520 6.800 6.520 6.620 62,308 +0.04(+0.61%)
Jun 23, 2010 6.520 6.740 6.490 6.580 39,563 +0.03(+0.46%)
Jun 22, 2010 6.680 6.760 6.510 6.550 91,073 -0.07(-1.06%)
Jun 21, 2010 6.670 6.800 6.590 6.620 118,261 +0.05(+0.76%)
Jun 18, 2010 6.540 6.573 6.480 6.570 160,445 +0.07(+1.08%)
Jun 17, 2010 6.610 6.610 6.470 6.500 96,177 -0.10(-1.52%)
Jun 16, 2010 6.570 6.640 6.510 6.600 190,297 -0.02(-0.30%)
Jun 15, 2010 6.360 6.670 6.350 6.620 200,438 +0.30(+4.75%)
Jun 14, 2010 6.150 6.420 6.150 6.320 121,631 +0.22(+3.61%)
Jun 11, 2010 6.000 6.130 5.890 6.100 137,338 +0.04(+0.66%)
Jun 10, 2010 5.960 6.145 5.960 6.060 420,990 +0.21(+3.59%)
Jun 09, 2010 6.030 6.240 5.760 5.850 153,169 -0.13(-2.17%)
Jun 08, 2010 6.030 6.140 5.850 5.980 130,667 -0.03(-0.50%)
Jun 07, 2010 6.260 6.390 6.000 6.010 152,302 -0.23(-3.69%)
Jun 04, 2010 6.450 6.550 6.240 6.240 162,233 -0.41(-6.17%)
Jun 03, 2010 6.690 6.700 6.530 6.650 104,164 -0.05(-0.75%)
Jun 02, 2010 6.650 6.760 6.580 6.700 125,424 +0.13(+1.98%)
Jun 01, 2010 6.670 6.890 6.560 6.570 196,150 -0.20(-2.95%)
May 28, 2010 6.960 6.970 6.740 6.770 190,901 -0.19(-2.73%)
May 27, 2010 7.000 7.000 6.810 6.960 155,486 +0.09(+1.31%)
May 26, 2010 6.780 6.990 6.750 6.870 700,237 +0.14(+2.08%)
May 25, 2010 6.760 6.800 6.570 6.730 104,561 -0.12(-1.75%)
May 24, 2010 7.170 7.170 6.800 6.850 98,845 -0.36(-4.99%)
May 21, 2010 7.050 7.250 6.870 7.210 207,411 +0.01(+0.14%)
May 20, 2010 7.220 7.550 7.160 7.200 76,087 -0.54(-6.98%)
May 19, 2010 7.530 7.800 7.370 7.740 78,816 +0.16(+2.11%)
May 18, 2010 7.910 7.910 7.530 7.580 35,886 -0.24(-3.07%)
May 17, 2010 7.780 7.940 7.610 7.820 78,423 +0.08(+1.03%)
May 14, 2010 8.080 8.080 7.090 7.740 95,353 -0.44(-5.38%)
May 13, 2010 7.940 8.200 7.890 8.180 99,938 +0.19(+2.38%)
May 12, 2010 7.790 8.050 7.730 7.990 73,689 +0.15(+1.91%)
May 11, 2010 7.860 8.160 7.650 7.840 103,150 -0.16(-2.00%)
May 10, 2010 7.920 8.090 7.500 8.000 172,854 +0.90(+12.68%)
May 07, 2010 7.630 7.710 7.030 7.100 137,847 -0.69(-8.86%)
May 06, 2010 8.230 8.380 7.350 7.790 124,094 -0.48(-5.80%)
May 05, 2010 8.340 8.450 8.130 8.270 101,934 +0.06(+0.73%)
May 04, 2010 8.300 8.410 8.120 8.210 121,318 -0.26(-3.07%)
May 03, 2010 8.180 8.550 8.180 8.470 59,908 +0.30(+3.67%)
Apr 30, 2010 8.780 8.870 8.150 8.170 114,237 -0.58(-6.63%)
Apr 29, 2010 8.490 8.790 8.330 8.750 79,187 +0.32(+3.80%)
Apr 28, 2010 8.990 8.990 8.200 8.430 167,997 -0.32(-3.66%)
Apr 27, 2010 8.690 8.900 8.630 8.750 69,466 -0.01(-0.11%)
Apr 26, 2010 8.760 8.960 8.730 8.760 29,257 +0.03(+0.34%)
Apr 23, 2010 8.730 8.780 8.620 8.730 36,051 +0.00(+0.00%)
Apr 22, 2010 8.660 8.762 8.540 8.730 63,714 +0.01(+0.11%)
Apr 21, 2010 8.910 8.990 8.690 8.720 86,691 -0.20(-2.24%)
Apr 20, 2010 8.850 8.980 8.760 8.920 56,917 +0.07(+0.79%)
Apr 19, 2010 8.800 8.920 8.610 8.850 48,331 -0.02(-0.23%)
Apr 16, 2010 8.980 9.010 8.800 8.870 95,553 -0.09(-1.00%)
Apr 15, 2010 8.870 9.100 8.870 8.960 73,246 +0.04(+0.45%)
Apr 14, 2010 8.740 8.950 8.740 8.920 74,589 +0.21(+2.41%)
Apr 13, 2010 8.830 8.830 8.630 8.710 24,361 -0.12(-1.36%)
Apr 12, 2010 8.780 8.830 8.690 8.830 31,304 +0.08(+0.91%)
Apr 09, 2010 8.730 8.820 8.610 8.750 57,685 -0.01(-0.11%)
Apr 08, 2010 8.800 8.830 8.650 8.760 45,653 -0.09(-1.02%)
Apr 07, 2010 8.760 8.850 8.700 8.850 40,069 +0.03(+0.34%)
Apr 06, 2010 8.700 8.880 8.690 8.820 45,212 +0.04(+0.46%)
Apr 05, 2010 8.750 8.880 8.690 8.780 43,300 +0.06(+0.69%)
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.