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 28, 2013 8.250 8.420 8.070 8.310 372,020 +0.01(+0.12%)
Jun 27, 2013 8.100 8.310 8.100 8.300 0 +0.26(+3.23%)
Jun 26, 2013 8.210 8.290 8.020 8.040 0 -0.11(-1.35%)
Jun 25, 2013 8.300 8.470 8.100 8.150 0 -0.15(-1.81%)
Jun 24, 2013 8.140 8.500 8.140 8.300 0 -0.08(-0.95%)
Jun 21, 2013 8.210 8.400 8.160 8.380 127,114 +0.20(+2.44%)
Jun 20, 2013 8.190 8.240 8.060 8.180 0 -0.12(-1.45%)
Jun 19, 2013 8.150 8.320 8.100 8.300 0 +0.17(+2.09%)
Jun 18, 2013 8.200 8.270 8.090 8.130 0 -0.03(-0.37%)
Jun 17, 2013 8.400 8.400 8.080 8.160 0 -0.29(-3.43%)
Jun 14, 2013 8.450 8.490 8.260 8.450 0 -0.01(-0.12%)
Jun 13, 2013 8.190 8.500 8.150 8.460 37,461 +0.25(+3.05%)
Jun 12, 2013 8.240 8.250 7.995 8.210 27,339 +0.06(+0.74%)
Jun 11, 2013 8.150 8.260 7.850 8.150 22,142 -0.09(-1.09%)
Jun 10, 2013 8.070 8.250 7.955 8.240 0 +0.23(+2.87%)
Jun 07, 2013 8.120 8.120 7.920 8.010 0 -0.06(-0.74%)
Jun 06, 2013 8.030 8.080 7.770 8.070 31,913 +0.07(+0.88%)
Jun 05, 2013 7.920 8.110 7.910 8.000 0 +0.05(+0.63%)
Jun 04, 2013 8.220 8.220 7.845 7.950 0 -0.28(-3.40%)
Jun 03, 2013 7.770 8.250 7.691 8.230 100,193 +0.29(+3.65%)
May 31, 2013 8.190 8.300 7.920 7.940 31,334 -0.30(-3.64%)
May 30, 2013 7.980 8.270 7.920 8.240 121,851 +0.35(+4.44%)
May 29, 2013 8.070 8.090 7.650 7.890 39,250 -0.26(-3.19%)
May 28, 2013 8.230 8.290 8.099 8.150 59,998 +0.00(+0.00%)
May 24, 2013 8.090 8.220 8.020 8.150 0 -0.02(-0.24%)
May 23, 2013 7.630 8.170 7.630 8.170 0 +0.49(+6.38%)
May 22, 2013 8.180 8.180 7.620 7.680 0 -0.51(-6.23%)
May 21, 2013 8.200 8.250 8.110 8.190 0 +0.02(+0.24%)
May 20, 2013 8.300 8.300 8.010 8.170 0 -0.09(-1.09%)
May 17, 2013 8.060 8.350 8.045 8.260 0 +0.22(+2.74%)
May 16, 2013 8.090 8.130 7.965 8.040 10,015 -0.05(-0.62%)
May 15, 2013 8.040 8.100 7.950 8.090 0 +0.02(+0.25%)
May 13, 2013 8.030 8.110 8.030 8.070 0 +0.04(+0.50%)
May 10, 2013 8.240 8.240 7.900 8.030 0 -0.14(-1.71%)
May 09, 2013 8.360 8.360 8.150 8.170 0 -0.18(-2.16%)
May 08, 2013 8.300 8.470 8.050 8.350 0 -0.17(-2.00%)
May 07, 2013 8.610 8.650 8.480 8.520 0 -0.21(-2.41%)
May 06, 2013 8.200 8.760 8.194 8.730 0 +0.51(+6.20%)
May 03, 2013 7.970 8.220 7.820 8.220 0 +0.40(+5.12%)
May 02, 2013 7.870 8.000 7.750 7.820 0 -0.03(-0.38%)
May 01, 2013 8.010 8.200 7.730 7.850 121,522 -0.22(-2.73%)
Apr 30, 2013 7.990 8.090 7.862 8.070 0 +0.01(+0.12%)
Apr 29, 2013 7.870 8.210 7.870 8.060 81,461 +0.55(+7.32%)
Apr 26, 2013 7.690 7.690 7.480 7.510 77,666 -0.19(-2.47%)
Apr 25, 2013 7.650 7.780 7.640 7.700 9,392 +0.05(+0.65%)
Apr 24, 2013 7.670 7.670 7.511 7.650 16,306 -0.05(-0.65%)
Apr 23, 2013 7.620 7.880 7.320 7.700 41,484 +0.16(+2.12%)
Apr 22, 2013 7.130 7.650 7.130 7.540 55,088 +0.45(+6.35%)
Apr 19, 2013 7.140 7.140 6.950 7.090 46,491 -0.05(-0.70%)
Apr 18, 2013 7.360 7.380 7.140 7.140 38,627 -0.22(-2.99%)
Apr 17, 2013 7.590 7.600 7.320 7.360 43,556 -0.16(-2.13%)
Apr 16, 2013 7.370 7.540 7.260 7.520 21,816 +0.23(+3.16%)
Apr 15, 2013 7.610 7.742 7.230 7.290 62,864 -0.45(-5.81%)
Apr 12, 2013 7.750 7.780 7.695 7.740 12,585 +0.01(+0.13%)
Apr 11, 2013 7.690 7.740 7.620 7.730 14,412 +0.04(+0.52%)
Apr 10, 2013 7.550 7.700 7.550 7.690 37,575 +0.14(+1.85%)
Apr 09, 2013 7.460 7.700 7.400 7.550 27,702 +0.08(+1.07%)
Apr 08, 2013 7.380 7.480 7.260 7.470 22,196 +0.11(+1.49%)
Apr 05, 2013 7.170 7.460 7.160 7.360 19,508 +0.04(+0.55%)
Apr 04, 2013 7.120 7.415 6.950 7.320 25,724 +0.17(+2.38%)
Apr 03, 2013 7.750 7.750 7.120 7.150 29,408 -0.56(-7.26%)
Apr 02, 2013 7.800 7.960 7.680 7.710 30,822 +0.02(+0.26%)
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.