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 (%)
Aug 31, 2007 17.06 17.60 17.06 17.43 311,680 +0.58(+3.44%)
Aug 30, 2007 16.75 17.09 16.62 16.85 185,180 -0.03(-0.18%)
Aug 29, 2007 16.71 17.08 16.47 16.88 100,024 +0.23(+1.38%)
Aug 28, 2007 16.87 16.90 16.65 16.65 157,221 -0.32(-1.89%)
Aug 27, 2007 17.22 17.29 16.86 16.97 120,124 -0.33(-1.91%)
Aug 24, 2007 16.56 17.53 16.29 17.30 246,486 +0.72(+4.34%)
Aug 23, 2007 16.70 16.70 16.22 16.58 69,909 +0.03(+0.18%)
Aug 22, 2007 16.66 16.89 16.46 16.55 145,015 +0.06(+0.36%)
Aug 21, 2007 16.40 16.60 16.22 16.49 65,440 +0.07(+0.43%)
Aug 20, 2007 16.44 16.70 16.20 16.42 89,813 +0.02(+0.12%)
Aug 17, 2007 16.99 17.00 16.30 16.40 299,865 +0.03(+0.18%)
Aug 16, 2007 15.98 16.52 15.76 16.37 324,838 +0.38(+2.38%)
Aug 15, 2007 16.19 16.62 15.90 15.99 255,067 -0.30(-1.84%)
Aug 14, 2007 16.63 16.82 16.29 16.29 193,470 -0.34(-2.04%)
Aug 13, 2007 16.35 17.15 15.86 16.63 570,508 +0.47(+2.91%)
Aug 10, 2007 15.83 16.90 15.64 16.16 560,143 +0.14(+0.87%)
Aug 09, 2007 16.40 16.50 15.45 16.02 1,322,271 -0.57(-3.44%)
Aug 08, 2007 16.37 16.86 16.37 16.59 758,562 +0.34(+2.09%)
Aug 07, 2007 16.73 16.75 16.00 16.25 548,784 -0.54(-3.22%)
Aug 06, 2007 17.25 17.25 16.45 16.79 802,571 -0.41(-2.38%)
Aug 03, 2007 17.26 17.89 17.15 17.20 339,640 -0.66(-3.70%)
Aug 02, 2007 17.81 17.93 17.51 17.86 227,423 +0.08(+0.45%)
Aug 01, 2007 17.72 18.02 17.45 17.78 313,049 -0.04(-0.22%)
Jul 31, 2007 18.05 18.18 17.78 17.82 255,587 -0.12(-0.67%)
Jul 30, 2007 17.80 18.06 17.53 17.94 192,893 +0.08(+0.45%)
Jul 27, 2007 17.98 18.44 17.69 17.86 374,991 -0.15(-0.83%)
Jul 26, 2007 17.82 18.11 17.60 18.01 436,278 -0.07(-0.39%)
Jul 25, 2007 18.19 18.36 17.90 18.08 525,419 -0.05(-0.28%)
Jul 24, 2007 18.00 18.43 17.82 18.13 901,207 -0.18(-0.98%)
Jul 23, 2007 18.62 19.05 18.29 18.31 1,299,229 -1.70(-8.50%)
Jul 20, 2007 20.33 20.40 19.93 20.01 315,612 -0.36(-1.77%)
Jul 19, 2007 20.41 20.50 20.27 20.37 172,040 +0.06(+0.30%)
Jul 18, 2007 20.27 20.33 20.04 20.31 140,421 -0.11(-0.54%)
Jul 17, 2007 20.27 20.62 20.27 20.42 305,900 +0.16(+0.79%)
Jul 16, 2007 20.22 20.41 20.03 20.26 134,424 -0.06(-0.30%)
Jul 13, 2007 20.39 20.59 20.20 20.32 332,577 -0.09(-0.44%)
Jul 12, 2007 20.49 20.61 20.37 20.41 279,079 +0.04(+0.20%)
Jul 11, 2007 20.50 20.56 20.17 20.37 128,032 -0.10(-0.49%)
Jul 10, 2007 20.54 20.61 20.32 20.47 129,377 -0.23(-1.11%)
Jul 09, 2007 20.83 20.83 20.27 20.70 238,195 -0.14(-0.67%)
Jul 06, 2007 20.80 20.96 20.64 20.84 139,344 +0.04(+0.19%)
Jul 05, 2007 20.97 20.97 20.56 20.80 122,565 -0.17(-0.81%)
Jul 03, 2007 20.96 20.98 20.76 20.97 77,562 +0.10(+0.48%)
Jul 02, 2007 20.53 20.92 20.44 20.87 247,724 +0.40(+1.95%)
Jun 29, 2007 20.63 20.88 20.43 20.47 129,162 -0.13(-0.63%)
Jun 28, 2007 20.90 20.90 20.49 20.60 209,476 -0.29(-1.39%)
Jun 27, 2007 20.50 20.93 20.40 20.89 183,029 +0.19(+0.92%)
Jun 26, 2007 20.81 20.97 20.46 20.70 235,730 -0.08(-0.38%)
Jun 25, 2007 20.76 20.88 20.68 20.78 342,650 -0.04(-0.19%)
Jun 22, 2007 20.80 21.00 20.45 20.82 902,444 -0.57(-2.66%)
Jun 21, 2007 21.30 21.41 21.12 21.39 224,821 +0.08(+0.38%)
Jun 20, 2007 21.62 21.93 21.26 21.31 212,600 -0.29(-1.34%)
Jun 19, 2007 21.71 21.71 21.53 21.60 132,300 -0.25(-1.14%)
Jun 18, 2007 22.14 22.18 21.74 21.85 196,400 -0.28(-1.27%)
Jun 15, 2007 22.16 22.30 21.96 22.13 426,600 +0.27(+1.24%)
Jun 14, 2007 21.74 22.18 21.65 21.86 211,900 +0.35(+1.63%)
Jun 13, 2007 21.33 21.55 21.20 21.51 134,300 +0.19(+0.89%)
Jun 12, 2007 21.66 21.66 21.26 21.32 230,000 -0.45(-2.07%)
Jun 11, 2007 21.87 21.98 21.67 21.77 116,824 -0.19(-0.87%)
Jun 08, 2007 21.59 22.04 21.59 21.96 108,269 +0.28(+1.29%)
Jun 07, 2007 22.06 22.06 21.62 21.68 190,553 -0.44(-1.99%)
Jun 06, 2007 21.79 22.16 21.64 22.12 400,234 +0.30(+1.37%)
Jun 05, 2007 21.87 21.99 21.64 21.82 417,600 -0.17(-0.77%)
Jun 04, 2007 21.79 22.07 21.27 21.99 730,823 +0.16(+0.73%)
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.