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 30, 2004 19.25 19.83 19.10 19.71 307,500 +0.48(+2.50%)
Jul 29, 2004 19.29 19.57 19.06 19.23 394,400 +0.10(+0.52%)
Jul 28, 2004 19.53 19.53 18.99 19.13 323,000 -0.39(-2.00%)
Jul 27, 2004 19.23 19.53 18.97 19.52 337,700 +0.41(+2.15%)
Jul 26, 2004 19.24 19.25 18.84 19.11 590,900 +0.11(+0.58%)
Jul 23, 2004 18.56 19.74 18.56 19.00 842,500 +0.37(+1.99%)
Jul 22, 2004 19.17 19.50 18.26 18.63 1,290,600 -0.69(-3.57%)
Jul 21, 2004 20.34 20.50 19.27 19.32 1,002,200 -0.88(-4.36%)
Jul 20, 2004 19.75 21.25 19.00 20.20 4,050,300 -1.86(-8.43%)
Jul 19, 2004 22.00 22.80 21.90 22.06 732,400 +0.14(+0.66%)
Jul 16, 2004 22.61 22.72 21.88 21.91 394,000 -0.64(-2.82%)
Jul 15, 2004 22.80 23.10 22.45 22.55 386,100 -0.30(-1.31%)
Jul 14, 2004 23.47 23.63 22.77 22.85 510,000 -0.86(-3.63%)
Jul 13, 2004 23.26 23.91 23.25 23.71 213,000 +0.23(+0.98%)
Jul 12, 2004 24.11 24.13 23.14 23.48 688,600 -0.54(-2.25%)
Jul 09, 2004 23.60 24.09 23.60 24.02 160,200 +0.41(+1.74%)
Jul 08, 2004 23.99 24.26 23.56 23.61 276,000 -0.44(-1.83%)
Jul 07, 2004 24.69 25.44 23.94 24.05 789,300 -0.68(-2.75%)
Jul 06, 2004 25.77 26.00 24.50 24.73 278,200 -1.28(-4.92%)
Jul 02, 2004 26.47 26.47 25.80 26.01 70,000 -0.45(-1.70%)
Jul 01, 2004 27.07 27.24 26.28 26.46 216,800 -0.78(-2.86%)
Jun 30, 2004 26.87 27.31 26.60 27.24 217,000 +0.59(+2.21%)
Jun 29, 2004 25.85 26.75 25.68 26.65 191,300 +0.71(+2.74%)
Jun 28, 2004 26.03 26.10 25.61 25.94 160,400 +0.00(+0.00%)
Jun 25, 2004 25.80 26.11 25.61 25.94 297,600 +0.25(+0.97%)
Jun 24, 2004 26.50 26.51 25.62 25.69 195,700 -0.68(-2.58%)
Jun 23, 2004 26.05 26.55 25.86 26.37 155,400 +0.32(+1.23%)
Jun 22, 2004 25.88 26.20 25.74 26.05 166,000 +0.03(+0.12%)
Jun 21, 2004 26.35 26.50 25.91 26.02 119,400 -0.27(-1.03%)
Jun 18, 2004 26.24 26.63 26.15 26.29 436,000 -0.11(-0.42%)
Jun 17, 2004 27.05 27.05 26.27 26.40 168,700 -0.57(-2.11%)
Jun 16, 2004 27.00 27.17 26.82 26.97 103,900 +0.01(+0.04%)
Jun 15, 2004 26.21 27.21 26.21 26.96 211,600 +0.83(+3.18%)
Jun 14, 2004 26.95 27.22 25.72 26.13 220,800 -1.06(-3.90%)
Jun 10, 2004 27.24 27.43 26.83 27.19 197,400 +0.01(+0.04%)
Jun 09, 2004 27.72 27.82 27.18 27.18 111,600 -0.57(-2.05%)
Jun 08, 2004 28.30 28.47 27.75 27.75 166,400 -0.67(-2.36%)
Jun 07, 2004 27.76 28.45 27.40 28.42 336,000 +0.95(+3.46%)
Jun 04, 2004 27.00 27.90 26.87 27.47 260,600 +0.85(+3.19%)
Jun 03, 2004 27.18 27.18 26.62 26.62 200,200 -0.65(-2.38%)
Jun 02, 2004 26.85 27.36 26.75 27.27 198,900 +0.27(+1.00%)
Jun 01, 2004 26.38 27.00 26.09 27.00 325,500 +0.68(+2.58%)
May 28, 2004 26.21 26.38 25.98 26.32 125,700 +0.14(+0.53%)
May 27, 2004 25.64 26.24 25.63 26.18 302,900 +0.62(+2.43%)
May 26, 2004 25.36 25.79 25.07 25.56 292,200 +0.31(+1.23%)
May 25, 2004 24.95 25.32 24.79 25.25 243,800 +0.05(+0.20%)
May 24, 2004 25.26 25.57 24.92 25.20 128,000 -0.04(-0.16%)
May 21, 2004 25.18 25.39 25.02 25.24 83,400 +0.13(+0.52%)
May 20, 2004 25.25 25.55 25.04 25.11 97,000 -0.03(-0.12%)
May 19, 2004 25.28 25.80 25.06 25.14 201,300 -0.16(-0.63%)
May 18, 2004 25.05 25.64 25.05 25.30 199,000 +0.39(+1.57%)
May 17, 2004 25.00 25.18 24.63 24.91 201,100 -0.29(-1.15%)
May 14, 2004 25.20 25.52 24.85 25.20 143,600 -0.10(-0.40%)
May 13, 2004 25.41 25.78 25.16 25.30 103,600 -0.21(-0.82%)
May 12, 2004 25.15 25.77 24.73 25.51 295,800 +0.48(+1.92%)
May 11, 2004 24.20 25.80 24.20 25.03 319,200 +0.90(+3.73%)
May 10, 2004 24.69 25.00 24.13 24.13 241,500 -0.55(-2.23%)
May 07, 2004 25.29 25.94 24.60 24.68 178,500 -0.80(-3.14%)
May 06, 2004 25.36 25.61 24.71 25.48 183,200 +0.14(+0.55%)
May 05, 2004 25.54 25.67 25.11 25.34 94,200 -0.09(-0.35%)
May 04, 2004 24.62 25.82 24.52 25.43 142,500 +0.90(+3.67%)
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.