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 (%)
Jul 31, 2003 26.41 26.80 26.01 26.23 220,700 -0.16(-0.61%)
Jul 30, 2003 26.50 26.81 25.75 26.39 316,100 -0.16(-0.60%)
Jul 29, 2003 27.00 27.09 26.30 26.55 388,400 -0.44(-1.63%)
Jul 28, 2003 26.00 27.05 25.35 26.99 671,500 +0.68(+2.58%)
Jul 25, 2003 25.27 26.39 25.25 26.31 616,800 +1.20(+4.78%)
Jul 24, 2003 25.54 26.45 24.97 25.11 722,800 -0.10(-0.40%)
Jul 23, 2003 25.65 25.65 24.49 25.21 800,300 -0.84(-3.22%)
Jul 22, 2003 24.43 26.15 24.27 26.05 848,600 +1.65(+6.76%)
Jul 21, 2003 24.18 25.67 24.11 24.40 1,143,600 +1.46(+6.36%)
Jul 18, 2003 22.62 22.95 22.39 22.94 212,400 +0.48(+2.14%)
Jul 17, 2003 22.88 22.95 22.32 22.46 242,600 -0.63(-2.73%)
Jul 16, 2003 23.39 23.47 22.82 23.09 218,500 -0.20(-0.86%)
Jul 15, 2003 23.02 23.34 23.00 23.29 244,300 +0.20(+0.87%)
Jul 14, 2003 21.86 23.35 21.86 23.09 356,600 +1.29(+5.92%)
Jul 11, 2003 21.96 22.28 21.72 21.80 300,800 -0.18(-0.82%)
Jul 10, 2003 22.41 22.89 21.97 21.98 164,300 -0.52(-2.31%)
Jul 09, 2003 22.31 22.97 22.31 22.50 378,200 +0.09(+0.40%)
Jul 08, 2003 22.10 22.77 21.85 22.41 336,000 +0.20(+0.90%)
Jul 07, 2003 21.75 22.39 21.65 22.21 577,400 +0.74(+3.45%)
Jul 03, 2003 21.90 21.90 21.41 21.47 203,700 -0.48(-2.19%)
Jul 02, 2003 21.60 22.30 21.29 21.95 667,700 +0.30(+1.39%)
Jul 01, 2003 21.52 21.78 21.08 21.65 463,100 -0.11(-0.51%)
Jun 30, 2003 21.51 22.15 21.28 21.76 396,800 +0.49(+2.30%)
Jun 27, 2003 21.17 21.78 21.17 21.27 181,300 +0.02(+0.09%)
Jun 26, 2003 20.91 21.50 20.85 21.25 219,500 +0.43(+2.07%)
Jun 25, 2003 20.95 21.59 20.55 20.82 374,700 +0.08(+0.39%)
Jun 24, 2003 20.30 21.05 20.22 20.74 169,700 +0.29(+1.42%)
Jun 23, 2003 21.60 21.60 20.30 20.45 215,500 -1.26(-5.80%)
Jun 20, 2003 22.30 22.62 20.98 21.71 587,200 -0.59(-2.65%)
Jun 19, 2003 22.06 22.50 22.06 22.30 222,700 +0.24(+1.09%)
Jun 18, 2003 21.90 22.23 21.47 22.06 205,200 +0.36(+1.66%)
Jun 17, 2003 21.65 21.91 21.29 21.70 218,200 +0.20(+0.93%)
Jun 16, 2003 21.20 21.81 21.15 21.50 364,600 +0.26(+1.22%)
Jun 13, 2003 21.91 22.06 21.07 21.24 139,500 -0.75(-3.41%)
Jun 12, 2003 21.29 22.03 21.29 21.99 224,200 +0.60(+2.81%)
Jun 11, 2003 21.51 21.73 20.99 21.39 253,100 -0.26(-1.20%)
Jun 10, 2003 21.31 21.93 21.10 21.65 169,100 +0.34(+1.60%)
Jun 09, 2003 22.15 22.22 21.03 21.31 267,540 -0.84(-3.79%)
Jun 06, 2003 22.47 23.50 21.97 22.15 189,900 -0.19(-0.85%)
Jun 05, 2003 22.53 22.76 21.98 22.34 338,300 -0.35(-1.54%)
Jun 04, 2003 21.55 23.04 21.52 22.69 271,600 +0.92(+4.23%)
Jun 03, 2003 22.21 22.25 21.65 21.77 318,900 -0.32(-1.45%)
Jun 02, 2003 23.21 23.73 21.81 22.09 473,500 -1.18(-5.07%)
May 30, 2003 22.30 23.43 22.25 23.27 386,800 +1.19(+5.39%)
May 29, 2003 21.29 22.89 21.12 22.08 623,400 +0.88(+4.15%)
May 28, 2003 21.09 21.34 20.78 21.20 229,500 +0.26(+1.24%)
May 27, 2003 20.44 21.00 20.31 20.94 170,400 +0.36(+1.75%)
May 23, 2003 20.45 20.63 19.81 20.58 225,700 +0.27(+1.32%)
May 22, 2003 20.30 20.50 19.78 20.31 324,800 +0.09(+0.45%)
May 21, 2003 19.85 20.29 19.31 20.22 390,700 +0.16(+0.80%)
May 20, 2003 20.85 21.01 19.60 20.06 1,043,700 -1.34(-6.26%)
May 19, 2003 23.50 23.54 20.57 21.40 914,600 -2.27(-9.59%)
May 16, 2003 24.02 24.50 23.62 23.67 478,500 -0.54(-2.23%)
May 15, 2003 23.56 24.73 23.56 24.21 772,400 +0.80(+3.42%)
May 14, 2003 22.47 23.49 22.10 23.41 663,200 +0.99(+4.42%)
May 13, 2003 22.28 22.59 21.71 22.42 309,100 +0.22(+0.99%)
May 12, 2003 21.79 22.95 21.55 22.20 422,200 +0.46(+2.12%)
May 09, 2003 20.69 21.94 20.40 21.74 266,700 +1.05(+5.07%)
May 08, 2003 21.05 21.05 20.35 20.69 216,000 -0.36(-1.71%)
May 07, 2003 21.03 21.34 20.30 21.05 452,400 +0.08(+0.38%)
May 06, 2003 21.50 21.69 20.94 20.97 346,200 -0.48(-2.24%)
May 05, 2003 21.88 21.88 21.36 21.45 301,600 -0.36(-1.65%)
May 02, 2003 20.73 21.94 20.56 21.81 316,400 +1.24(+6.02%)
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.