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 29, 2011 7.580 7.710 7.550 7.590 70,710 -0.05(-0.65%)
Jul 28, 2011 7.750 7.930 7.590 7.640 86,101 -0.13(-1.67%)
Jul 27, 2011 7.660 7.980 7.500 7.770 153,802 +0.07(+0.91%)
Jul 26, 2011 7.980 8.200 7.510 7.700 232,617 -0.61(-7.34%)
Jul 25, 2011 8.370 8.440 8.270 8.310 76,875 -0.17(-2.00%)
Jul 22, 2011 8.490 8.530 8.390 8.480 42,062 +0.01(+0.12%)
Jul 21, 2011 8.550 8.550 8.240 8.470 76,422 -0.03(-0.35%)
Jul 20, 2011 8.610 8.610 8.430 8.500 38,825 -0.12(-1.39%)
Jul 19, 2011 8.510 8.630 8.500 8.620 68,392 +0.12(+1.41%)
Jul 18, 2011 8.580 8.590 8.490 8.500 51,969 -0.13(-1.51%)
Jul 15, 2011 8.500 8.670 8.500 8.630 50,093 +0.17(+2.01%)
Jul 14, 2011 8.600 8.640 8.440 8.460 87,531 -0.14(-1.63%)
Jul 13, 2011 8.590 8.710 8.500 8.600 67,665 +0.07(+0.82%)
Jul 12, 2011 8.220 8.660 8.220 8.530 147,001 -0.07(-0.81%)
Jul 11, 2011 8.630 8.790 8.540 8.600 70,964 -0.14(-1.60%)
Jul 08, 2011 8.560 8.770 8.560 8.740 48,964 +0.03(+0.34%)
Jul 07, 2011 8.700 8.810 8.610 8.710 135,140 +0.04(+0.46%)
Jul 06, 2011 8.670 8.730 8.570 8.670 49,479 -0.04(-0.46%)
Jul 05, 2011 8.700 8.740 8.540 8.710 63,147 -0.01(-0.11%)
Jul 01, 2011 8.700 8.780 8.350 8.720 268,860 +0.02(+0.23%)
Jun 30, 2011 8.700 8.770 8.660 8.700 44,207 +0.00(+0.00%)
Jun 29, 2011 8.740 8.790 8.580 8.700 49,854 +0.00(+0.00%)
Jun 28, 2011 8.840 8.960 8.640 8.700 62,683 -0.14(-1.58%)
Jun 27, 2011 8.780 8.928 8.630 8.840 82,953 +0.25(+2.91%)
Jun 24, 2011 8.540 8.700 8.480 8.590 385,625 +0.06(+0.70%)
Jun 23, 2011 9.240 9.240 8.260 8.530 132,000 +0.05(+0.59%)
Jun 22, 2011 8.500 8.640 8.340 8.480 208,906 -0.04(-0.47%)
Jun 21, 2011 8.310 8.580 8.270 8.520 104,897 +0.26(+3.15%)
Jun 20, 2011 8.345 8.410 8.220 8.260 109,160 -0.12(-1.43%)
Jun 17, 2011 8.510 8.550 8.300 8.380 152,689 -0.08(-0.95%)
Jun 16, 2011 8.340 8.590 8.310 8.460 136,220 +0.16(+1.93%)
Jun 15, 2011 8.320 8.430 8.260 8.300 148,542 -0.14(-1.66%)
Jun 14, 2011 8.290 8.480 8.200 8.440 143,560 +0.19(+2.30%)
Jun 13, 2011 8.180 8.280 8.030 8.250 98,128 +0.08(+0.98%)
Jun 10, 2011 7.980 8.180 7.830 8.170 87,674 +0.17(+2.12%)
Jun 09, 2011 8.090 8.090 8.000 8.000 61,327 -0.07(-0.87%)
Jun 08, 2011 8.000 8.080 7.990 8.070 66,436 +0.04(+0.50%)
Jun 07, 2011 8.040 8.180 8.019 8.030 153,275 +0.00(+0.00%)
Jun 06, 2011 8.000 8.060 7.950 8.030 192,707 +0.04(+0.50%)
Jun 03, 2011 7.960 8.050 7.950 7.990 116,017 +0.28(+3.56%)
May 24, 2011 7.560 7.780 7.560 7.715 129,300 +0.16(+2.05%)
May 23, 2011 7.520 7.660 7.520 7.560 104,098 -0.08(-1.05%)
May 20, 2011 7.630 7.700 7.630 7.640 87,603 -0.05(-0.65%)
May 19, 2011 7.770 7.770 7.650 7.690 80,746 -0.03(-0.39%)
May 18, 2011 7.900 7.920 7.650 7.720 176,346 -0.15(-1.91%)
May 17, 2011 8.010 8.060 7.830 7.870 190,634 -0.22(-2.72%)
May 16, 2011 8.100 8.180 8.030 8.090 58,162 -0.07(-0.86%)
May 13, 2011 8.140 8.180 8.000 8.160 78,148 +0.02(+0.25%)
May 12, 2011 7.980 8.140 7.950 8.140 38,874 +0.14(+1.75%)
May 11, 2011 8.330 8.330 7.930 8.000 59,005 -0.36(-4.31%)
May 10, 2011 8.050 8.370 8.020 8.360 24,404 +0.36(+4.50%)
May 09, 2011 7.880 8.000 7.880 8.000 46,298 +0.08(+1.01%)
May 06, 2011 7.980 8.020 7.920 7.920 22,431 +0.06(+0.76%)
May 05, 2011 7.800 8.190 7.790 7.860 198,854 +0.03(+0.38%)
May 04, 2011 7.880 7.890 7.800 7.830 52,125 -0.07(-0.89%)
May 03, 2011 7.890 7.920 7.830 7.900 133,943 +0.02(+0.25%)
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.