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, 2006 24.52 24.64 23.80 23.96 402,845 -0.73(-2.96%)
Jul 28, 2006 24.25 24.96 24.20 24.69 151,899 +0.68(+2.83%)
Jul 27, 2006 24.48 24.69 23.69 24.01 118,456 -0.24(-0.99%)
Jul 26, 2006 24.55 24.87 23.83 24.25 136,224 -0.48(-1.94%)
Jul 25, 2006 24.51 24.90 24.04 24.73 146,148 +0.21(+0.86%)
Jul 24, 2006 23.84 24.96 23.89 24.52 300,505 +0.68(+2.85%)
Jul 21, 2006 24.43 24.44 23.21 23.84 273,015 -0.76(-3.09%)
Jul 20, 2006 24.32 24.91 24.32 24.60 267,721 +0.41(+1.69%)
Jul 19, 2006 22.93 24.45 22.50 24.19 461,227 +1.92(+8.62%)
Jul 18, 2006 22.74 23.26 22.03 22.27 441,217 -0.40(-1.76%)
Jul 17, 2006 22.46 22.93 22.46 22.67 185,430 +0.08(+0.35%)
Jul 14, 2006 22.95 23.05 22.50 22.59 136,819 -0.43(-1.87%)
Jul 13, 2006 23.34 23.77 22.96 23.02 178,300 -0.41(-1.75%)
Jul 12, 2006 24.41 24.55 23.40 23.43 140,052 -1.08(-4.41%)
Jul 11, 2006 23.86 24.56 23.55 24.51 107,483 +0.52(+2.17%)
Jul 10, 2006 24.30 24.75 23.84 23.99 174,779 -0.27(-1.11%)
Jul 07, 2006 24.58 24.77 24.20 24.26 142,979 -0.38(-1.54%)
Jul 06, 2006 24.34 24.86 24.24 24.64 85,167 +0.40(+1.65%)
Jul 05, 2006 24.61 24.69 23.91 24.24 197,037 -0.40(-1.62%)
Jul 03, 2006 24.85 24.85 24.30 24.64 79,019 -0.21(-0.85%)
Jun 30, 2006 24.95 25.28 24.41 24.85 503,228 +0.00(+0.00%)
Jun 29, 2006 23.60 25.04 23.60 24.85 239,100 +1.50(+6.42%)
Jun 28, 2006 23.00 23.42 22.89 23.35 135,942 +0.38(+1.65%)
Jun 27, 2006 23.78 23.97 22.82 22.97 133,808 -0.85(-3.57%)
Jun 26, 2006 23.28 23.90 23.26 23.82 112,000 +0.66(+2.85%)
Jun 23, 2006 23.65 23.73 22.94 23.16 269,468 -0.75(-3.14%)
Jun 22, 2006 24.17 24.34 23.51 23.91 117,364 -0.36(-1.48%)
Jun 21, 2006 23.70 24.60 23.70 24.27 98,135 +0.52(+2.19%)
Jun 20, 2006 23.77 23.94 23.50 23.75 108,124 -0.07(-0.29%)
Jun 19, 2006 23.97 24.13 23.56 23.82 66,867 -0.28(-1.16%)
Jun 16, 2006 24.59 24.59 23.72 24.10 538,574 -0.55(-2.23%)
Jun 15, 2006 24.21 24.82 24.11 24.65 124,373 +0.68(+2.84%)
Jun 14, 2006 23.68 24.16 23.42 23.97 452,763 +0.44(+1.87%)
Jun 13, 2006 23.53 24.24 23.36 23.53 145,300 -0.01(-0.04%)
Jun 12, 2006 24.19 24.19 23.53 23.54 150,528 -0.73(-3.01%)
Jun 09, 2006 24.99 25.14 24.10 24.27 172,908 -0.67(-2.69%)
Jun 08, 2006 24.50 24.97 23.89 24.94 253,331 +0.27(+1.09%)
Jun 07, 2006 25.05 25.35 24.61 24.67 113,960 -0.41(-1.63%)
Jun 06, 2006 25.33 25.45 24.84 25.08 208,380 -0.20(-0.79%)
Jun 05, 2006 26.13 26.32 25.11 25.28 209,574 -1.00(-3.81%)
Jun 02, 2006 26.73 26.87 25.94 26.28 91,589 -0.37(-1.39%)
Jun 01, 2006 26.33 26.65 25.94 26.65 124,876 +0.36(+1.37%)
May 31, 2006 25.64 26.34 25.60 26.29 445,720 +0.75(+2.94%)
May 30, 2006 26.12 26.43 25.53 25.54 254,116 -0.78(-2.96%)
May 26, 2006 26.12 26.34 25.75 26.32 214,840 +0.21(+0.80%)
May 25, 2006 25.80 26.17 25.60 26.11 394,478 +0.52(+2.03%)
May 24, 2006 24.99 25.70 24.91 25.59 567,555 +0.60(+2.40%)
May 23, 2006 25.34 25.70 24.93 24.99 252,725 -0.18(-0.72%)
May 22, 2006 25.34 25.58 25.11 25.17 278,729 -0.33(-1.29%)
May 19, 2006 24.90 25.71 24.83 25.50 551,887 +0.56(+2.25%)
May 18, 2006 24.88 25.29 24.64 24.94 241,282 +0.25(+1.01%)
May 17, 2006 24.42 25.11 24.15 24.69 220,501 +0.17(+0.69%)
May 16, 2006 24.74 25.00 24.03 24.52 200,958 -0.04(-0.16%)
May 15, 2006 24.90 25.13 24.50 24.56 368,966 -0.46(-1.84%)
May 12, 2006 25.57 25.65 24.81 25.02 270,744 -0.64(-2.49%)
May 11, 2006 26.30 26.31 25.54 25.66 281,112 -0.58(-2.21%)
May 10, 2006 26.00 26.41 25.90 26.24 195,781 +0.22(+0.85%)
May 09, 2006 26.27 26.49 25.95 26.02 144,872 -0.38(-1.44%)
May 08, 2006 26.69 26.95 26.31 26.40 95,784 -0.36(-1.35%)
May 05, 2006 26.85 27.15 26.57 26.76 85,574 +0.11(+0.41%)
May 04, 2006 26.32 26.94 26.30 26.65 130,493 +0.39(+1.49%)
May 03, 2006 26.23 26.71 26.13 26.26 241,942 +0.07(+0.27%)
May 02, 2006 26.13 26.32 25.68 26.19 167,798 +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.