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 29, 2012 6.260 6.370 6.010 6.340 54,580 +0.19(+3.09%)
Jun 28, 2012 6.130 6.170 6.030 6.150 39,225 +0.00(+0.00%)
Jun 27, 2012 6.080 6.160 6.060 6.150 24,841 +0.05(+0.82%)
Jun 26, 2012 6.090 6.130 6.000 6.100 39,460 +0.01(+0.16%)
Jun 25, 2012 6.010 6.140 6.000 6.090 33,614 +0.02(+0.33%)
Jun 22, 2012 6.130 6.260 6.000 6.070 129,696 -0.04(-0.65%)
Jun 21, 2012 6.090 6.310 6.020 6.110 82,552 +0.00(+0.00%)
Jun 20, 2012 6.320 6.430 6.070 6.110 48,668 -0.18(-2.86%)
Jun 19, 2012 6.230 6.370 6.090 6.290 58,690 +0.06(+0.96%)
Jun 18, 2012 5.980 6.290 5.910 6.230 67,067 +0.23(+3.83%)
Jun 15, 2012 5.930 6.040 5.930 6.000 110,146 +0.05(+0.84%)
Jun 14, 2012 5.920 5.970 5.890 5.950 113,189 +0.07(+1.19%)
Jun 13, 2012 5.880 6.080 5.850 5.880 42,606 -0.02(-0.34%)
Jun 12, 2012 5.950 5.960 5.850 5.900 82,641 -0.01(-0.17%)
Jun 11, 2012 6.180 6.180 5.900 5.910 43,615 -0.19(-3.11%)
Jun 08, 2012 6.100 6.205 6.080 6.100 50,468 -0.02(-0.33%)
Jun 07, 2012 6.400 6.440 6.110 6.120 71,667 -0.18(-2.86%)
Jun 06, 2012 6.180 6.380 6.170 6.300 83,882 +0.17(+2.77%)
Jun 05, 2012 5.910 6.180 5.910 6.130 55,142 +0.20(+3.37%)
Jun 04, 2012 5.990 6.020 5.870 5.930 68,747 -0.04(-0.67%)
Jun 01, 2012 6.170 6.180 5.950 5.970 100,646 -0.30(-4.78%)
May 31, 2012 5.900 6.300 5.831 6.270 165,138 +0.36(+6.09%)
May 30, 2012 6.180 6.190 5.890 5.910 98,390 -0.34(-5.44%)
May 29, 2012 6.180 6.290 6.062 6.250 100,814 +0.13(+2.12%)
May 25, 2012 5.930 6.170 5.880 6.120 65,936 +0.17(+2.86%)
May 24, 2012 5.900 6.010 5.820 5.950 98,686 +0.04(+0.68%)
May 23, 2012 5.830 5.940 5.770 5.910 142,341 +0.04(+0.68%)
May 22, 2012 5.990 6.180 5.800 5.870 121,441 -0.17(-2.81%)
May 21, 2012 5.890 6.140 5.890 6.040 86,146 +0.13(+2.20%)
May 18, 2012 5.790 5.960 5.790 5.910 106,458 +0.11(+1.90%)
May 17, 2012 5.800 5.840 5.790 5.800 99,706 +0.00(+0.00%)
May 16, 2012 5.980 6.008 5.790 5.800 84,348 -0.18(-3.01%)
May 15, 2012 6.050 6.120 5.950 5.980 60,370 -0.07(-1.16%)
May 14, 2012 6.020 6.100 6.010 6.050 144,641 -0.03(-0.49%)
May 11, 2012 6.130 6.240 6.060 6.080 38,544 -0.08(-1.30%)
May 10, 2012 6.170 6.290 6.080 6.160 57,502 +0.03(+0.49%)
May 09, 2012 6.180 6.200 6.080 6.130 105,411 -0.13(-2.08%)
May 08, 2012 6.200 6.300 6.190 6.260 50,737 +0.02(+0.32%)
May 07, 2012 6.300 6.360 6.200 6.240 72,338 -0.07(-1.11%)
May 04, 2012 6.390 6.390 6.120 6.310 105,866 -0.12(-1.87%)
May 03, 2012 6.410 6.450 6.360 6.430 69,645 -0.01(-0.16%)
May 02, 2012 6.450 6.480 6.400 6.440 87,849 -0.05(-0.77%)
May 01, 2012 6.530 6.630 6.460 6.490 59,324 -0.05(-0.76%)
Apr 30, 2012 6.500 6.560 6.350 6.540 162,242 -0.21(-3.11%)
Apr 27, 2012 6.510 6.780 6.490 6.750 71,114 +0.24(+3.69%)
Apr 26, 2012 6.530 6.580 6.360 6.510 72,601 -0.03(-0.46%)
Apr 25, 2012 6.390 6.570 6.330 6.540 97,822 +0.23(+3.65%)
Apr 24, 2012 6.240 6.330 6.200 6.310 71,340 +0.07(+1.12%)
Apr 23, 2012 6.410 6.410 6.220 6.240 96,442 -0.23(-3.55%)
Apr 20, 2012 6.510 6.510 6.320 6.470 89,513 +0.07(+1.09%)
Apr 19, 2012 6.560 6.560 6.340 6.400 67,063 -0.13(-1.99%)
Apr 18, 2012 6.710 6.720 6.500 6.530 56,271 -0.22(-3.26%)
Apr 17, 2012 6.610 6.800 6.600 6.750 90,362 +0.20(+3.05%)
Apr 16, 2012 6.460 6.600 6.390 6.550 51,171 +0.11(+1.71%)
Apr 13, 2012 6.570 6.650 6.410 6.440 63,224 -0.16(-2.42%)
Apr 12, 2012 6.440 6.755 6.310 6.600 105,398 +0.21(+3.29%)
Apr 11, 2012 6.450 6.490 6.380 6.390 116,746 +0.00(+0.00%)
Apr 10, 2012 6.580 6.580 6.380 6.390 131,288 -0.14(-2.14%)
Apr 09, 2012 6.430 6.570 6.420 6.530 104,928 +0.00(+0.00%)
Apr 05, 2012 6.460 6.590 6.445 6.530 66,489 +0.06(+0.93%)
Apr 04, 2012 6.600 6.620 6.440 6.470 81,186 -0.21(-3.14%)
Apr 03, 2012 6.740 6.951 6.640 6.680 103,118 -0.07(-1.04%)
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.