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, 2018 12.55 12.70 12.39 12.45 100,426 +0.00(+0.00%)
Jun 28, 2018 12.15 12.75 12.15 12.45 123,836 +0.45(+3.75%)
Jun 27, 2018 12.10 12.25 12.00 12.00 112,161 -0.10(-0.83%)
Jun 26, 2018 11.75 12.25 11.75 12.10 208,143 +0.40(+3.42%)
Jun 25, 2018 11.60 11.75 11.50 11.70 350,398 +0.05(+0.43%)
Jun 22, 2018 11.95 12.00 11.55 11.65 2,542,720 -0.20(-1.69%)
Jun 21, 2018 11.75 11.95 11.70 11.85 268,201 +0.15(+1.28%)
Jun 20, 2018 11.70 12.05 11.60 11.70 205,182 +0.30(+2.63%)
Jun 19, 2018 11.60 11.85 11.38 11.40 214,880 -0.20(-1.72%)
Jun 18, 2018 11.80 11.85 11.40 11.60 162,467 -0.20(-1.69%)
Jun 15, 2018 11.85 11.70 11.80 259,650 -0.05(-0.42%)
Jun 14, 2018 11.90 12.00 11.70 11.85 105,055 +0.00(+0.00%)
Jun 13, 2018 12.00 12.20 11.85 11.85 160,769 -0.20(-1.66%)
Jun 12, 2018 12.05 12.20 11.95 12.05 127,954 -0.05(-0.41%)
Jun 11, 2018 13.10 13.10 12.05 12.10 236,904 -1.00(-7.63%)
Jun 08, 2018 13.30 13.35 13.05 13.10 52,871 -0.25(-1.87%)
Jun 07, 2018 13.30 13.45 13.20 13.35 35,741 +0.05(+0.38%)
Jun 06, 2018 13.20 13.35 13.20 13.30 49,972 +0.10(+0.76%)
Jun 05, 2018 12.95 13.20 12.95 13.20 57,096 +0.25(+1.93%)
Jun 04, 2018 12.85 13.00 12.80 12.95 58,350 +0.15(+1.17%)
Jun 01, 2018 12.85 12.90 12.60 12.80 56,196 +0.00(+0.00%)
May 31, 2018 12.85 12.90 12.60 12.80 38,460 +0.00(+0.00%)
May 30, 2018 12.70 12.95 12.68 12.80 114,200 +0.10(+0.79%)
May 29, 2018 12.65 12.80 12.53 12.70 44,761 +0.00(+0.00%)
May 25, 2018 12.70 12.70 12.70 0 +0.10(+0.79%)
May 24, 2018 12.60 12.68 12.45 12.60 28,629 -0.05(-0.40%)
May 23, 2018 12.65 12.80 11.93 12.65 34,664 +0.00(+0.00%)
May 22, 2018 12.70 12.80 12.55 12.65 36,730 -0.10(-0.78%)
May 21, 2018 12.65 12.80 12.65 12.75 25,083 +0.10(+0.79%)
May 18, 2018 12.70 12.80 12.60 12.65 59,168 -0.05(-0.39%)
May 17, 2018 12.50 12.75 12.50 12.70 142,159 +0.20(+1.60%)
May 16, 2018 12.55 12.70 12.40 12.50 67,566 +0.00(+0.00%)
May 15, 2018 12.50 12.65 12.45 12.50 19,174 +0.00(+0.00%)
May 14, 2018 12.55 12.68 12.45 12.50 29,578 -0.10(-0.79%)
May 11, 2018 12.55 12.75 12.50 12.60 27,863 +0.05(+0.40%)
May 10, 2018 12.50 12.65 12.50 12.55 47,198 +0.10(+0.80%)
May 09, 2018 12.05 12.60 12.05 12.45 47,636 +0.40(+3.32%)
May 08, 2018 12.05 12.12 11.85 12.05 41,745 +0.05(+0.42%)
May 07, 2018 12.00 12.05 12.00 12.00 28,868 +0.00(+0.00%)
May 04, 2018 11.95 12.10 11.60 12.00 42,611 +0.10(+0.84%)
May 03, 2018 12.00 12.10 11.90 11.90 36,816 -0.10(-0.83%)
May 02, 2018 11.90 12.15 11.85 12.00 35,752 +0.10(+0.84%)
May 01, 2018 11.70 12.00 11.65 11.90 41,568 -0.05(-0.42%)
Apr 30, 2018 11.55 11.95 11.50 11.95 77,005 +0.40(+3.46%)
Apr 27, 2018 11.95 12.00 11.35 11.55 53,477 -0.35(-2.94%)
Apr 26, 2018 12.00 12.15 11.90 11.90 32,970 -0.15(-1.24%)
Apr 25, 2018 11.90 12.15 11.85 12.05 24,380 +0.00(+0.00%)
Apr 24, 2018 12.05 12.15 11.90 12.05 19,204 +0.00(+0.00%)
Apr 23, 2018 12.15 12.15 12.00 12.05 19,113 -0.10(-0.82%)
Apr 20, 2018 12.30 12.30 12.05 12.15 21,143 -0.20(-1.62%)
Apr 19, 2018 12.50 12.55 12.20 12.35 23,488 -0.20(-1.59%)
Apr 18, 2018 12.60 12.70 12.25 12.55 28,268 +0.00(+0.00%)
Apr 17, 2018 12.30 12.60 11.95 12.55 56,512 +0.20(+1.62%)
Apr 16, 2018 12.50 12.50 12.15 12.35 28,095 -0.10(-0.80%)
Apr 13, 2018 12.45 12.50 12.30 12.45 20,059 +0.00(+0.00%)
Apr 12, 2018 12.40 12.55 12.20 12.45 37,128 +0.05(+0.40%)
Apr 11, 2018 12.05 12.40 12.05 12.40 24,696 +0.30(+2.48%)
Apr 10, 2018 11.90 12.20 11.85 12.10 95,186 +0.25(+2.11%)
Apr 09, 2018 11.85 12.10 11.75 11.85 38,163 +0.15(+1.28%)
Apr 06, 2018 11.80 12.05 11.60 11.70 27,527 -0.10(-0.85%)
Apr 05, 2018 11.75 11.85 11.70 11.80 21,250 +0.05(+0.43%)
Apr 04, 2018 11.50 11.95 11.50 11.75 35,563 +0.15(+1.29%)
Apr 03, 2018 11.65 11.75 11.30 11.60 45,154 +0.00(+0.00%)
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.