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, 2020 15.75 16.07 15.73 15.88 342,952 +0.24(+1.53%)
Jun 29, 2020 15.52 15.65 15.20 15.64 164,533 +0.19(+1.23%)
Jun 26, 2020 15.52 15.60 15.19 15.45 435,800 -0.09(-0.58%)
Jun 25, 2020 15.55 15.56 15.14 15.54 136,059 -0.04(-0.26%)
Jun 24, 2020 15.66 15.73 15.32 15.58 180,895 -0.20(-1.27%)
Jun 23, 2020 16.06 16.26 15.77 15.78 157,504 -0.16(-1.00%)
Jun 22, 2020 16.21 16.28 15.82 15.94 251,142 -0.24(-1.48%)
Jun 19, 2020 16.66 16.75 16.17 16.18 475,000 -0.32(-1.94%)
Jun 18, 2020 16.99 17.05 16.35 16.50 200,052 -0.43(-2.57%)
Jun 17, 2020 16.93 17.33 16.71 16.93 127,238 +0.12(+0.74%)
Jun 16, 2020 17.30 17.52 15.97 16.81 185,306 -0.17(-1.00%)
Jun 15, 2020 16.44 17.25 16.44 16.98 216,072 +0.31(+1.86%)
Jun 12, 2020 17.49 17.68 16.46 16.67 223,900 -0.44(-2.57%)
Jun 11, 2020 17.36 17.58 17.06 17.11 223,974 -0.92(-5.10%)
Jun 10, 2020 18.50 18.74 17.86 18.03 303,133 -0.40(-2.17%)
Jun 09, 2020 17.90 18.46 17.59 18.43 268,925 +0.47(+2.62%)
Jun 08, 2020 18.16 18.77 17.86 17.96 215,650 -0.06(-0.33%)
Jun 05, 2020 17.70 18.29 17.70 18.02 203,600 +0.14(+0.78%)
Jun 04, 2020 17.62 17.98 17.60 17.88 141,687 +0.19(+1.07%)
Jun 03, 2020 17.80 17.87 17.23 17.69 204,936 +0.02(+0.11%)
Jun 02, 2020 17.25 17.67 17.10 17.67 126,219 +0.47(+2.73%)
Jun 01, 2020 17.85 17.85 17.17 17.20 192,859 -0.82(-4.55%)
May 29, 2020 17.48 18.10 17.13 18.02 407,000 +0.78(+4.52%)
May 28, 2020 17.95 18.15 17.08 17.24 385,949 -0.66(-3.69%)
May 27, 2020 17.57 17.97 17.28 17.90 303,011 +0.53(+3.05%)
May 26, 2020 17.41 17.54 17.12 17.37 282,735 +0.08(+0.46%)
May 22, 2020 17.57 17.59 17.08 17.29 123,200 -0.25(-1.43%)
May 21, 2020 17.77 17.80 17.29 17.54 181,113 -0.28(-1.57%)
May 20, 2020 17.42 17.85 17.28 17.82 201,802 +0.49(+2.83%)
May 19, 2020 16.96 17.95 16.95 17.33 473,073 +0.24(+1.40%)
May 18, 2020 16.85 17.33 16.84 17.09 366,266 +0.53(+3.20%)
May 15, 2020 16.44 16.92 16.33 16.56 1,097,700 -0.05(-0.30%)
May 14, 2020 15.98 16.62 15.55 16.61 230,457 +0.43(+2.66%)
May 13, 2020 16.20 16.43 15.86 16.18 247,840 -0.09(-0.55%)
May 12, 2020 16.21 16.76 15.95 16.27 269,681 +0.06(+0.37%)
May 11, 2020 16.37 16.65 15.89 16.21 267,522 -0.30(-1.82%)
May 08, 2020 16.89 16.89 16.32 16.51 197,700 +0.14(+0.86%)
May 07, 2020 16.70 16.80 16.04 16.37 173,318 -0.14(-0.85%)
May 06, 2020 16.00 16.75 15.95 16.51 226,078 +0.41(+2.55%)
May 05, 2020 16.30 16.51 15.99 16.10 214,891 -0.12(-0.74%)
May 04, 2020 15.86 16.32 14.78 16.22 562,114 -0.39(-2.35%)
May 01, 2020 16.83 17.15 16.34 16.61 224,900 -0.64(-3.71%)
Apr 30, 2020 18.35 18.37 17.22 17.25 286,195 -0.92(-5.06%)
Apr 29, 2020 17.62 18.74 17.47 18.17 852,449 +0.86(+4.97%)
Apr 28, 2020 17.40 17.62 17.08 17.31 216,928 +0.08(+0.46%)
Apr 27, 2020 17.15 17.49 17.01 17.23 406,170 +0.15(+0.88%)
Apr 24, 2020 17.27 17.37 16.75 17.08 214,400 -0.24(-1.39%)
Apr 23, 2020 17.07 17.48 16.89 17.32 260,708 +0.12(+0.70%)
Apr 22, 2020 16.62 17.52 16.62 17.20 275,802 +0.90(+5.52%)
Apr 21, 2020 16.51 16.97 16.30 16.30 357,753 -0.37(-2.22%)
Apr 20, 2020 15.58 16.87 15.52 16.67 356,753 +0.86(+5.44%)
Apr 17, 2020 15.50 16.28 15.34 15.81 562,600 +0.61(+4.01%)
Apr 16, 2020 15.08 15.40 14.67 15.20 203,838 +0.12(+0.80%)
Apr 15, 2020 14.49 15.23 14.36 15.08 229,565 +0.30(+2.03%)
Apr 14, 2020 14.55 14.90 14.42 14.78 162,868 +0.54(+3.79%)
Apr 13, 2020 14.03 14.31 13.82 14.24 237,448 +0.10(+0.71%)
Apr 09, 2020 14.27 14.35 13.86 14.14 150,500 +0.11(+0.78%)
Apr 08, 2020 14.00 14.12 13.75 14.03 193,910 +0.06(+0.43%)
Apr 07, 2020 14.52 14.52 13.70 13.97 189,778 +0.06(+0.43%)
Apr 06, 2020 13.43 14.00 13.21 13.91 228,612 +0.97(+7.50%)
Apr 03, 2020 13.68 13.68 12.68 12.94 152,300 -0.80(-5.82%)
Apr 02, 2020 12.88 13.80 12.88 13.74 187,768 +0.77(+5.94%)
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.