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, 2015 10.41 10.41 10.14 10.33 53,795 +0.04(+0.39%)
Jun 29, 2015 10.73 10.73 10.28 10.29 42,426 -0.36(-3.38%)
Jun 26, 2015 10.90 10.90 10.60 10.65 125,714 -0.22(-2.02%)
Jun 25, 2015 10.90 10.95 10.81 10.87 30,868 +0.07(+0.65%)
Jun 24, 2015 10.87 10.87 10.70 10.80 34,978 -0.05(-0.46%)
Jun 23, 2015 10.89 10.91 10.71 10.85 27,350 +0.02(+0.18%)
Jun 22, 2015 10.88 11.07 10.79 10.83 33,611 +0.03(+0.28%)
Jun 19, 2015 11.00 11.04 10.72 10.80 142,026 -0.19(-1.73%)
Jun 18, 2015 11.00 11.11 10.95 10.99 50,753 +0.04(+0.37%)
Jun 17, 2015 11.00 11.05 10.87 10.95 35,107 -0.06(-0.54%)
Jun 16, 2015 11.00 11.05 10.92 11.01 32,471 +0.01(+0.09%)
Jun 15, 2015 11.03 11.05 10.83 11.00 46,708 -0.02(-0.18%)
Jun 12, 2015 11.20 11.20 10.97 11.02 22,300 -0.18(-1.61%)
Jun 11, 2015 11.31 11.46 11.18 11.20 39,857 -0.03(-0.27%)
Jun 10, 2015 11.15 11.46 11.15 11.23 82,833 +0.18(+1.63%)
Jun 09, 2015 11.03 11.12 10.87 11.05 40,584 +0.07(+0.64%)
Jun 08, 2015 11.02 11.37 10.87 10.98 52,862 -0.09(-0.81%)
Jun 05, 2015 11.03 11.09 10.65 11.07 64,818 -0.03(-0.27%)
Jun 04, 2015 11.23 11.28 11.08 11.10 33,286 -0.19(-1.68%)
Jun 03, 2015 11.25 11.30 11.20 11.29 44,097 +0.06(+0.53%)
Jun 02, 2015 11.29 11.40 11.21 11.23 49,133 -0.10(-0.88%)
Jun 01, 2015 11.25 11.47 11.16 11.33 49,531 +0.15(+1.34%)
May 29, 2015 11.28 11.32 11.17 11.18 59,658 -0.12(-1.06%)
May 28, 2015 11.30 11.40 11.23 11.30 55,273 +0.00(+0.00%)
May 27, 2015 11.10 11.38 11.06 11.30 88,075 +0.13(+1.16%)
May 26, 2015 11.26 11.28 11.12 11.17 75,550 -0.12(-1.06%)
May 22, 2015 11.38 11.29 11.29 11.29 80,600 -0.14(-1.22%)
May 21, 2015 11.40 11.50 11.36 11.43 60,494 +0.06(+0.53%)
May 20, 2015 11.40 11.41 11.33 11.37 73,937 +0.04(+0.35%)
May 19, 2015 11.24 11.40 11.16 11.33 41,671 +0.14(+1.25%)
May 18, 2015 11.03 11.40 11.03 11.19 72,367 +0.09(+0.81%)
May 15, 2015 11.20 11.20 11.08 11.10 31,611 -0.10(-0.89%)
May 14, 2015 11.22 11.22 11.17 11.20 87,412 +0.02(+0.18%)
May 13, 2015 11.23 11.24 11.16 11.18 79,366 -0.07(-0.62%)
May 12, 2015 11.19 11.26 11.03 11.25 51,581 +0.05(+0.45%)
May 11, 2015 11.25 11.28 11.14 11.20 43,384 -0.06(-0.53%)
May 08, 2015 11.39 11.39 11.24 11.26 31,637 -0.01(-0.09%)
May 07, 2015 11.09 11.36 11.07 11.27 64,092 +0.15(+1.35%)
May 06, 2015 11.04 11.15 10.87 11.12 57,880 +0.06(+0.54%)
May 05, 2015 11.39 11.41 11.02 11.06 64,946 -0.39(-3.41%)
May 04, 2015 11.50 11.60 11.42 11.45 60,880 -0.06(-0.52%)
May 01, 2015 11.37 11.56 11.35 11.51 76,972 +0.13(+1.14%)
Apr 30, 2015 11.90 11.90 10.96 11.38 138,772 -0.53(-4.45%)
Apr 29, 2015 11.72 12.04 11.28 11.91 177,433 +0.21(+1.79%)
Apr 28, 2015 11.69 11.94 11.58 11.70 61,394 -0.02(-0.17%)
Apr 27, 2015 11.80 12.05 11.70 11.72 38,160 -0.11(-0.93%)
Apr 24, 2015 11.84 11.92 11.75 11.83 30,741 -0.05(-0.42%)
Apr 23, 2015 11.96 12.06 11.75 11.88 35,430 -0.10(-0.83%)
Apr 22, 2015 11.91 11.99 11.74 11.98 19,083 +0.04(+0.34%)
Apr 21, 2015 11.91 11.94 11.85 11.94 13,232 +0.09(+0.76%)
Apr 20, 2015 11.59 11.96 11.59 11.85 40,927 +0.27(+2.33%)
Apr 17, 2015 11.70 11.70 11.50 11.58 43,541 -0.21(-1.78%)
Apr 16, 2015 11.80 11.84 11.76 11.79 25,671 +0.01(+0.08%)
Apr 15, 2015 11.90 11.93 11.76 11.78 36,141 -0.04(-0.34%)
Apr 14, 2015 11.83 11.88 11.77 11.82 39,164 +0.03(+0.25%)
Apr 13, 2015 11.84 11.94 11.77 11.79 25,194 -0.10(-0.84%)
Apr 10, 2015 11.97 12.02 11.87 11.89 24,924 -0.02(-0.17%)
Apr 09, 2015 11.91 11.98 11.82 11.91 34,080 +0.02(+0.17%)
Apr 08, 2015 11.93 12.08 11.81 11.89 70,555 -0.05(-0.42%)
Apr 07, 2015 11.96 12.09 11.90 11.94 39,287 +0.01(+0.08%)
Apr 06, 2015 11.84 12.05 11.84 11.93 31,746 -0.01(-0.08%)
Apr 02, 2015 12.14 11.94 11.94 11.94 29,300 -0.17(-1.40%)
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.