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, 2017 12.45 12.60 12.05 12.60 85,468 +0.20(+1.61%)
Jul 28, 2017 12.65 12.65 11.95 12.40 64,398 -0.25(-1.98%)
Jul 27, 2017 12.50 12.88 12.30 12.65 136,270 +0.25(+2.02%)
Jul 26, 2017 12.20 12.45 12.20 12.40 38,210 +0.30(+2.48%)
Jul 25, 2017 12.35 12.38 12.10 12.10 47,654 -0.20(-1.63%)
Jul 24, 2017 12.30 12.35 12.18 12.30 39,340 +0.05(+0.41%)
Jul 21, 2017 12.45 12.50 12.20 12.25 94,634 -0.10(-0.81%)
Jul 20, 2017 12.25 12.40 12.10 12.35 29,032 +0.10(+0.82%)
Jul 19, 2017 12.20 12.40 12.10 12.25 54,574 +0.05(+0.41%)
Jul 18, 2017 12.15 12.30 12.05 12.20 54,590 -0.10(-0.81%)
Jul 17, 2017 12.30 12.30 12.05 12.30 87,265 +0.00(+0.00%)
Jul 14, 2017 12.20 12.30 12.15 12.30 34,074 +0.05(+0.41%)
Jul 13, 2017 12.35 12.40 12.10 12.25 46,547 -0.10(-0.81%)
Jul 12, 2017 12.15 12.45 12.15 12.35 97,085 +0.25(+2.07%)
Jul 11, 2017 12.20 12.25 12.00 12.10 47,042 +0.00(+0.00%)
Jul 10, 2017 12.00 12.25 11.80 12.10 101,762 +0.25(+2.11%)
Jul 07, 2017 10.90 11.90 10.90 11.85 174,179 +1.00(+9.22%)
Jul 06, 2017 10.95 11.22 10.80 10.85 87,134 -0.25(-2.25%)
Jul 05, 2017 11.45 11.50 11.05 11.10 93,784 -0.40(-3.48%)
Jul 03, 2017 11.55 11.60 11.40 11.50 31,524 -0.10(-0.86%)
Jun 30, 2017 11.45 11.70 11.35 11.60 105,330 +0.15(+1.31%)
Jun 29, 2017 11.60 11.60 11.30 11.45 64,912 -0.30(-2.55%)
Jun 28, 2017 11.65 11.85 11.35 11.75 136,466 +0.15(+1.29%)
Jun 27, 2017 11.70 11.80 11.50 11.60 43,408 -0.10(-0.85%)
Jun 26, 2017 11.85 12.05 11.65 11.70 33,014 -0.20(-1.68%)
Jun 23, 2017 11.70 12.00 11.70 11.90 151,669 +0.20(+1.71%)
Jun 22, 2017 11.55 11.70 11.55 11.70 22,515 +0.10(+0.86%)
Jun 21, 2017 11.65 11.80 11.55 11.60 33,537 -0.10(-0.85%)
Jun 20, 2017 11.90 11.90 11.60 11.70 28,504 -0.20(-1.68%)
Jun 19, 2017 11.60 12.05 11.60 11.90 56,588 +0.25(+2.15%)
Jun 16, 2017 12.00 12.10 11.65 11.65 171,080 -0.50(-4.12%)
Jun 15, 2017 12.05 12.32 11.85 12.15 31,451 +0.00(+0.00%)
Jun 14, 2017 12.20 12.40 12.00 12.15 37,775 -0.10(-0.82%)
Jun 13, 2017 12.30 12.35 12.12 12.25 30,138 -0.05(-0.41%)
Jun 12, 2017 12.40 12.50 12.20 12.30 53,108 -0.20(-1.60%)
Jun 09, 2017 12.15 12.60 12.10 12.50 87,614 +0.40(+3.31%)
Jun 08, 2017 12.05 12.25 11.95 12.10 81,298 +0.05(+0.41%)
Jun 07, 2017 12.20 12.25 12.03 12.05 37,885 -0.15(-1.23%)
Jun 06, 2017 12.25 12.45 12.15 12.20 45,640 -0.15(-1.21%)
Jun 05, 2017 12.25 12.60 12.18 12.35 176,634 +0.10(+0.82%)
Jun 02, 2017 12.20 12.38 11.65 12.25 121,376 +0.05(+0.41%)
Jun 01, 2017 11.80 12.25 11.80 12.20 53,760 +0.35(+2.95%)
May 31, 2017 11.95 12.10 11.45 11.85 196,848 -0.10(-0.84%)
May 30, 2017 12.15 12.20 11.95 11.95 45,794 -0.20(-1.65%)
May 26, 2017 12.20 12.25 12.10 12.15 52,487 -0.05(-0.41%)
May 25, 2017 12.15 12.25 12.15 12.20 44,375 +0.10(+0.83%)
May 24, 2017 12.20 12.25 12.10 12.10 67,231 -0.10(-0.82%)
May 23, 2017 12.30 12.30 12.15 12.20 88,048 -0.10(-0.81%)
May 22, 2017 12.30 12.30 12.25 12.30 50,231 +0.00(+0.00%)
May 19, 2017 12.20 12.45 12.20 12.30 77,239 +0.05(+0.41%)
May 18, 2017 12.10 12.35 12.05 12.25 74,141 +0.10(+0.82%)
May 17, 2017 12.25 12.30 12.10 12.15 88,094 -0.20(-1.62%)
May 16, 2017 12.25 12.40 12.20 12.35 60,134 +0.05(+0.41%)
May 15, 2017 12.05 12.35 12.00 12.30 54,587 +0.25(+2.07%)
May 12, 2017 12.20 12.35 11.90 12.05 54,928 -0.20(-1.63%)
May 11, 2017 12.30 12.45 12.00 12.25 80,707 -0.10(-0.81%)
May 10, 2017 12.40 12.45 12.35 12.35 44,109 -0.05(-0.40%)
May 09, 2017 12.45 12.50 12.30 12.40 80,905 -0.05(-0.40%)
May 08, 2017 12.45 12.50 12.30 12.45 88,162 +0.05(+0.40%)
May 05, 2017 12.45 12.50 12.30 12.40 48,330 +0.00(+0.00%)
May 04, 2017 12.45 12.55 12.40 12.40 43,917 -0.05(-0.40%)
May 03, 2017 12.45 12.50 12.30 12.45 35,156 -0.05(-0.40%)
May 02, 2017 12.45 12.55 12.30 12.50 61,731 +0.15(+1.21%)
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.