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, 2009 8.430 9.040 8.300 8.710 124,654 +0.27(+3.20%)
Jul 30, 2009 8.260 8.620 8.200 8.440 146,734 +0.23(+2.80%)
Jul 29, 2009 8.060 8.486 7.810 8.210 103,676 +0.11(+1.36%)
Jul 28, 2009 8.110 8.390 7.820 8.100 152,626 -0.05(-0.61%)
Jul 27, 2009 9.250 9.290 8.070 8.150 168,285 -1.20(-12.83%)
Jul 24, 2009 8.880 9.410 8.805 9.350 105,538 +0.37(+4.12%)
Jul 23, 2009 8.140 9.000 8.100 8.980 316,684 +1.20(+15.42%)
Jul 22, 2009 7.620 8.150 7.610 7.780 83,992 +0.12(+1.57%)
Jul 21, 2009 7.540 7.690 7.250 7.660 101,371 +0.14(+1.86%)
Jul 20, 2009 7.220 7.520 7.180 7.520 81,544 +0.29(+4.01%)
Jul 17, 2009 7.200 7.230 6.760 7.230 79,033 +0.06(+0.84%)
Jul 16, 2009 6.810 7.340 6.770 7.170 98,160 +0.33(+4.82%)
Jul 15, 2009 6.930 6.970 6.750 6.840 114,943 +0.00(+0.00%)
Jul 14, 2009 7.060 7.110 6.750 6.840 79,205 -0.25(-3.53%)
Jul 13, 2009 6.750 7.100 6.740 7.090 88,062 +0.27(+3.96%)
Jul 10, 2009 6.770 6.930 6.750 6.820 117,174 +0.03(+0.44%)
Jul 09, 2009 7.130 7.130 6.780 6.790 58,663 -0.27(-3.82%)
Jul 08, 2009 6.820 7.210 6.760 7.060 117,627 +0.29(+4.28%)
Jul 07, 2009 6.830 7.255 6.750 6.770 105,911 -0.04(-0.59%)
Jul 06, 2009 6.760 7.110 6.750 6.810 104,351 +0.01(+0.15%)
Jul 02, 2009 6.970 7.050 6.750 6.800 88,564 -0.30(-4.23%)
Jul 01, 2009 6.830 7.250 6.800 7.100 290,140 +0.34(+5.03%)
Jun 30, 2009 7.170 7.240 6.750 6.760 71,480 -0.38(-5.32%)
Jun 29, 2009 7.120 7.350 7.010 7.140 62,383 +0.01(+0.14%)
Jun 26, 2009 7.080 7.350 6.880 7.130 234,951 +0.03(+0.42%)
Jun 25, 2009 7.010 7.130 6.720 7.100 63,634 +0.35(+5.19%)
Jun 24, 2009 6.790 7.050 6.660 6.750 88,417 +0.04(+0.60%)
Jun 23, 2009 6.900 7.150 6.690 6.710 51,889 -0.12(-1.76%)
Jun 22, 2009 6.700 7.110 6.610 6.830 123,433 +0.08(+1.19%)
Jun 19, 2009 7.210 7.210 6.710 6.750 292,749 -0.34(-4.80%)
Jun 18, 2009 7.020 7.260 6.920 7.090 39,315 +0.04(+0.57%)
Jun 17, 2009 6.750 7.200 6.710 7.050 64,763 +0.32(+4.75%)
Jun 16, 2009 6.910 6.930 6.730 6.730 100,876 -0.10(-1.46%)
Jun 15, 2009 7.350 7.350 6.540 6.830 80,680 -0.61(-8.20%)
Jun 12, 2009 7.010 7.470 6.780 7.440 30,880 +0.39(+5.53%)
Jun 11, 2009 7.080 7.320 7.020 7.050 33,892 -0.01(-0.14%)
Jun 10, 2009 7.350 7.460 6.720 7.060 79,710 -0.25(-3.42%)
Jun 09, 2009 7.250 7.360 7.000 7.310 81,650 +0.12(+1.67%)
Jun 08, 2009 7.360 7.450 7.070 7.190 61,477 +0.08(+1.13%)
Jun 05, 2009 7.360 7.370 7.100 7.110 26,683 -0.22(-3.00%)
Jun 04, 2009 7.320 7.380 7.100 7.330 52,646 +0.04(+0.55%)
Jun 03, 2009 7.290 7.390 7.090 7.290 93,769 -0.04(-0.55%)
Jun 02, 2009 7.370 7.630 7.200 7.330 63,683 -0.06(-0.81%)
Jun 01, 2009 7.170 7.440 7.140 7.390 74,390 +0.14(+1.93%)
May 29, 2009 7.030 7.300 7.000 7.250 67,457 +0.26(+3.72%)
May 28, 2009 6.770 7.160 6.490 6.990 65,215 +0.31(+4.64%)
May 27, 2009 7.150 7.220 6.670 6.680 71,633 -0.53(-7.35%)
May 26, 2009 6.450 7.330 6.450 7.210 94,390 +0.75(+11.61%)
May 22, 2009 6.530 6.710 6.460 6.460 48,885 -0.01(-0.15%)
May 21, 2009 6.500 6.610 6.400 6.470 78,783 -0.10(-1.52%)
May 20, 2009 6.690 7.070 6.510 6.570 54,206 -0.09(-1.35%)
May 19, 2009 6.920 6.920 6.410 6.660 89,923 -0.31(-4.45%)
May 18, 2009 6.460 6.990 6.400 6.970 91,686 +0.58(+9.08%)
May 15, 2009 6.300 6.480 6.122 6.390 85,144 +0.11(+1.75%)
May 14, 2009 6.250 6.480 6.060 6.280 190,541 +0.08(+1.29%)
May 13, 2009 6.320 6.320 6.090 6.200 169,073 -0.20(-3.13%)
May 12, 2009 6.490 6.550 6.390 6.400 168,825 +0.00(+0.00%)
May 11, 2009 6.400 6.500 6.330 6.400 75,584 -0.10(-1.54%)
May 08, 2009 6.440 6.650 6.390 6.500 148,425 +0.14(+2.20%)
May 07, 2009 6.600 6.660 6.330 6.360 183,695 -0.14(-2.15%)
May 06, 2009 6.530 6.740 6.400 6.500 428,283 +0.02(+0.31%)
May 05, 2009 6.650 6.650 6.350 6.480 220,084 -0.17(-2.56%)
May 04, 2009 6.610 7.860 6.580 6.650 176,527 +0.25(+3.91%)
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.