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, 2020 14.54 15.10 14.21 14.85 386,700 -0.29(-1.92%)
Jul 30, 2020 15.31 15.41 14.93 15.14 221,359 -0.58(-3.69%)
Jul 29, 2020 15.61 15.81 15.53 15.72 90,478 +0.19(+1.22%)
Jul 28, 2020 15.67 15.71 15.48 15.53 90,586 -0.19(-1.21%)
Jul 27, 2020 15.47 15.98 15.47 15.72 235,249 +0.18(+1.16%)
Jul 24, 2020 15.94 15.94 15.52 15.54 70,700 -0.25(-1.58%)
Jul 23, 2020 16.03 16.23 15.69 15.79 160,130 -0.30(-1.86%)
Jul 22, 2020 16.29 16.49 15.68 16.09 176,374 -0.26(-1.59%)
Jul 21, 2020 16.09 16.37 15.91 16.35 274,683 +0.43(+2.70%)
Jul 20, 2020 15.73 16.22 15.73 15.92 94,721 +0.21(+1.34%)
Jul 17, 2020 15.72 15.80 15.59 15.71 87,200 -0.01(-0.06%)
Jul 16, 2020 15.67 15.76 15.42 15.72 137,126 -0.05(-0.32%)
Jul 15, 2020 15.91 16.12 15.73 15.77 165,990 +0.06(+0.38%)
Jul 14, 2020 15.47 15.80 15.42 15.71 101,257 +0.25(+1.62%)
Jul 13, 2020 15.90 16.02 15.41 15.46 186,513 -0.29(-1.84%)
Jul 10, 2020 15.70 15.81 15.57 15.75 64,000 +0.04(+0.25%)
Jul 09, 2020 15.68 15.90 15.43 15.71 100,024 +0.10(+0.64%)
Jul 08, 2020 15.56 15.67 15.43 15.61 151,999 +0.05(+0.32%)
Jul 07, 2020 15.79 15.89 15.45 15.56 96,869 -0.33(-2.08%)
Jul 06, 2020 15.87 16.07 15.81 15.89 105,206 +0.25(+1.60%)
Jul 02, 2020 15.93 15.95 15.56 15.64 125,900 -0.16(-1.01%)
Jul 01, 2020 15.71 16.14 15.47 15.80 219,763 -0.08(-0.50%)
Jun 30, 2020 15.75 16.07 15.73 15.88 342,952 +0.24(+1.53%)
Jun 29, 2020 15.52 15.65 15.20 15.64 164,533 +0.19(+1.23%)
Jun 26, 2020 15.52 15.60 15.19 15.45 435,800 -0.09(-0.58%)
Jun 25, 2020 15.55 15.56 15.14 15.54 136,059 -0.04(-0.26%)
Jun 24, 2020 15.66 15.73 15.32 15.58 180,895 -0.20(-1.27%)
Jun 23, 2020 16.06 16.26 15.77 15.78 157,504 -0.16(-1.00%)
Jun 22, 2020 16.21 16.28 15.82 15.94 251,142 -0.24(-1.48%)
Jun 19, 2020 16.66 16.75 16.17 16.18 475,000 -0.32(-1.94%)
Jun 18, 2020 16.99 17.05 16.35 16.50 200,052 -0.43(-2.57%)
Jun 17, 2020 16.93 17.33 16.71 16.93 127,238 +0.12(+0.74%)
Jun 16, 2020 17.30 17.52 15.97 16.81 185,306 -0.17(-1.00%)
Jun 15, 2020 16.44 17.25 16.44 16.98 216,072 +0.31(+1.86%)
Jun 12, 2020 17.49 17.68 16.46 16.67 223,900 -0.44(-2.57%)
Jun 11, 2020 17.36 17.58 17.06 17.11 223,974 -0.92(-5.10%)
Jun 10, 2020 18.50 18.74 17.86 18.03 303,133 -0.40(-2.17%)
Jun 09, 2020 17.90 18.46 17.59 18.43 268,925 +0.47(+2.62%)
Jun 08, 2020 18.16 18.77 17.86 17.96 215,650 -0.06(-0.33%)
Jun 05, 2020 17.70 18.29 17.70 18.02 203,600 +0.14(+0.78%)
Jun 04, 2020 17.62 17.98 17.60 17.88 141,687 +0.19(+1.07%)
Jun 03, 2020 17.80 17.87 17.23 17.69 204,936 +0.02(+0.11%)
Jun 02, 2020 17.25 17.67 17.10 17.67 126,219 +0.47(+2.73%)
Jun 01, 2020 17.85 17.85 17.17 17.20 192,859 -0.82(-4.55%)
May 29, 2020 17.48 18.10 17.13 18.02 407,000 +0.78(+4.52%)
May 28, 2020 17.95 18.15 17.08 17.24 385,949 -0.66(-3.69%)
May 27, 2020 17.57 17.97 17.28 17.90 303,011 +0.53(+3.05%)
May 26, 2020 17.41 17.54 17.12 17.37 282,735 +0.08(+0.46%)
May 22, 2020 17.57 17.59 17.08 17.29 123,200 -0.25(-1.43%)
May 21, 2020 17.77 17.80 17.29 17.54 181,113 -0.28(-1.57%)
May 20, 2020 17.42 17.85 17.28 17.82 201,802 +0.49(+2.83%)
May 19, 2020 16.96 17.95 16.95 17.33 473,073 +0.24(+1.40%)
May 18, 2020 16.85 17.33 16.84 17.09 366,266 +0.53(+3.20%)
May 15, 2020 16.44 16.92 16.33 16.56 1,097,700 -0.05(-0.30%)
May 14, 2020 15.98 16.62 15.55 16.61 230,457 +0.43(+2.66%)
May 13, 2020 16.20 16.43 15.86 16.18 247,840 -0.09(-0.55%)
May 12, 2020 16.21 16.76 15.95 16.27 269,681 +0.06(+0.37%)
May 11, 2020 16.37 16.65 15.89 16.21 267,522 -0.30(-1.82%)
May 08, 2020 16.89 16.89 16.32 16.51 197,700 +0.14(+0.86%)
May 07, 2020 16.70 16.80 16.04 16.37 173,318 -0.14(-0.85%)
May 06, 2020 16.00 16.75 15.95 16.51 226,078 +0.41(+2.55%)
May 05, 2020 16.30 16.51 15.99 16.10 214,891 -0.12(-0.74%)
May 04, 2020 15.86 16.32 14.78 16.22 562,114 -0.39(-2.35%)
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.