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, 2016 10.18 10.76 10.18 10.61 122,815 +0.43(+4.22%)
Jun 29, 2016 10.04 10.31 10.04 10.18 26,243 +0.17(+1.70%)
Jun 28, 2016 10.02 10.08 9.980 10.01 34,941 +0.10(+1.01%)
Jun 27, 2016 9.930 10.14 9.720 9.910 80,792 -0.20(-1.98%)
Jun 24, 2016 9.670 10.11 9.670 10.11 152,161 -0.05(-0.49%)
Jun 23, 2016 10.03 10.20 10.01 10.16 33,313 +0.19(+1.91%)
Jun 22, 2016 10.15 10.22 9.970 9.970 22,901 -0.20(-1.97%)
Jun 21, 2016 10.30 10.30 9.910 10.17 40,449 -0.17(-1.64%)
Jun 20, 2016 10.15 10.41 10.15 10.34 42,922 +0.21(+2.07%)
Jun 17, 2016 10.28 10.37 10.06 10.13 120,040 -0.17(-1.65%)
Jun 16, 2016 10.27 10.40 10.09 10.30 44,405 -0.08(-0.77%)
Jun 15, 2016 10.29 10.46 10.29 10.38 31,063 +0.10(+0.97%)
Jun 14, 2016 10.41 10.48 9.900 10.28 152,367 -0.17(-1.63%)
Jun 13, 2016 10.53 10.62 10.28 10.45 34,712 -0.09(-0.85%)
Jun 10, 2016 10.58 10.69 10.18 10.54 31,326 -0.18(-1.68%)
Jun 09, 2016 10.66 10.76 9.840 10.72 307,321 +0.01(+0.09%)
Jun 08, 2016 10.45 10.80 10.40 10.71 344,453 +0.27(+2.59%)
Jun 07, 2016 10.44 10.54 10.16 10.44 296,118 +0.05(+0.48%)
Jun 06, 2016 10.20 10.59 10.19 10.39 307,596 +0.15(+1.46%)
Jun 03, 2016 10.44 10.48 10.20 10.24 34,355 -0.21(-2.01%)
Jun 02, 2016 10.48 10.51 10.40 10.45 28,949 +0.02(+0.19%)
Jun 01, 2016 10.31 10.56 10.30 10.43 42,341 -0.04(-0.38%)
May 31, 2016 10.18 10.62 10.05 10.47 197,342 +0.37(+3.66%)
May 27, 2016 10.11 10.10 10.10 10.10 28,200 -0.01(-0.10%)
May 26, 2016 10.15 10.22 10.09 10.11 16,529 -0.05(-0.49%)
May 25, 2016 10.15 10.20 9.790 10.16 23,214 +0.02(+0.20%)
May 24, 2016 9.860 10.16 9.860 10.14 58,198 +0.25(+2.53%)
May 23, 2016 10.25 10.25 9.880 9.890 42,017 -0.38(-3.70%)
May 20, 2016 9.800 10.30 9.800 10.27 65,235 +0.52(+5.33%)
May 19, 2016 9.700 9.848 9.670 9.750 29,021 +0.09(+0.93%)
May 18, 2016 9.470 9.880 9.470 9.660 48,856 +0.13(+1.36%)
May 17, 2016 9.500 9.670 9.460 9.530 92,272 +0.01(+0.11%)
May 16, 2016 9.360 9.600 9.360 9.520 25,313 +0.20(+2.15%)
May 13, 2016 9.570 9.720 9.300 9.320 38,786 -0.28(-2.92%)
May 12, 2016 9.680 9.770 9.470 9.600 24,252 -0.04(-0.41%)
May 11, 2016 9.440 9.800 9.440 9.640 41,204 +0.14(+1.47%)
May 10, 2016 9.490 9.670 9.430 9.500 35,900 +0.06(+0.64%)
May 09, 2016 9.360 9.560 9.360 9.440 58,171 +0.04(+0.43%)
May 06, 2016 9.360 9.479 9.320 9.400 41,648 +0.04(+0.43%)
May 05, 2016 9.278 9.500 9.278 9.360 48,472 +0.08(+0.86%)
May 04, 2016 9.380 9.410 9.250 9.280 37,691 -0.12(-1.28%)
May 03, 2016 9.240 9.460 9.230 9.400 50,833 +0.03(+0.32%)
May 02, 2016 9.500 9.580 9.320 9.370 59,285 -0.13(-1.37%)
Apr 29, 2016 9.100 9.605 9.030 9.500 70,395 +0.44(+4.86%)
Apr 28, 2016 9.330 9.450 9.030 9.060 50,231 -0.37(-3.92%)
Apr 27, 2016 9.420 9.530 9.150 9.430 68,587 +0.14(+1.51%)
Apr 26, 2016 9.090 9.390 9.070 9.290 48,256 +0.21(+2.31%)
Apr 25, 2016 8.900 9.090 8.900 9.080 122,460 +0.19(+2.14%)
Apr 22, 2016 8.800 8.960 8.800 8.890 43,482 +0.05(+0.57%)
Apr 21, 2016 8.800 8.933 8.800 8.840 46,736 +0.06(+0.68%)
Apr 20, 2016 8.900 9.100 8.501 8.780 37,549 -0.16(-1.79%)
Apr 19, 2016 9.000 9.040 8.920 8.940 99,655 -0.02(-0.22%)
Apr 18, 2016 8.855 8.990 8.855 8.960 23,724 -0.01(-0.11%)
Apr 15, 2016 8.910 9.000 8.910 8.970 20,949 +0.00(+0.00%)
Apr 14, 2016 8.960 9.050 8.940 8.970 49,742 -0.03(-0.33%)
Apr 13, 2016 8.930 9.000 8.930 9.000 71,011 +0.08(+0.90%)
Apr 12, 2016 8.980 9.020 8.900 8.920 18,841 -0.08(-0.89%)
Apr 11, 2016 9.070 9.150 8.990 9.000 29,690 -0.03(-0.33%)
Apr 08, 2016 8.990 9.140 8.976 9.030 18,021 +0.13(+1.46%)
Apr 07, 2016 8.990 8.990 8.790 8.900 23,371 -0.17(-1.87%)
Apr 06, 2016 9.010 9.090 8.900 9.070 16,620 +0.04(+0.44%)
Apr 05, 2016 9.000 9.150 8.990 9.030 34,499 -0.03(-0.33%)
Apr 04, 2016 9.240 9.240 9.050 9.060 87,431 -0.19(-2.05%)
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.