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, 2012 5.810 5.830 5.700 5.730 86,065 -0.07(-1.21%)
Aug 30, 2012 5.830 5.830 5.710 5.800 16,390 -0.05(-0.85%)
Aug 29, 2012 5.810 5.850 5.731 5.850 16,733 +0.04(+0.69%)
Aug 27, 2012 5.650 5.966 5.560 5.810 27,194 +0.11(+1.93%)
Aug 24, 2012 5.560 5.710 5.560 5.700 10,133 +0.12(+2.15%)
Aug 23, 2012 5.800 5.805 5.570 5.580 20,018 -0.24(-4.12%)
Aug 22, 2012 5.910 5.910 5.790 5.820 6,780 -0.13(-2.18%)
Aug 21, 2012 6.000 6.080 5.935 5.950 32,757 -0.06(-1.00%)
Aug 20, 2012 5.960 6.010 5.830 6.010 26,075 +0.01(+0.17%)
Aug 17, 2012 5.810 6.000 5.770 6.000 31,991 +0.16(+2.74%)
Aug 16, 2012 5.910 5.995 5.760 5.840 40,539 -0.06(-1.02%)
Aug 15, 2012 5.880 5.930 5.720 5.900 50,420 +0.00(+0.00%)
Aug 14, 2012 6.010 6.080 5.900 5.900 64,039 -0.11(-1.83%)
Aug 13, 2012 5.930 6.030 5.930 6.010 34,175 +0.08(+1.35%)
Aug 10, 2012 5.880 5.950 5.860 5.930 7,460 +0.07(+1.19%)
Aug 09, 2012 5.960 6.020 5.850 5.860 31,549 -0.14(-2.33%)
Aug 08, 2012 5.940 6.020 5.860 6.000 28,141 +0.05(+0.84%)
Aug 07, 2012 5.980 6.020 5.900 5.950 34,476 +0.02(+0.34%)
Aug 06, 2012 5.730 5.980 5.730 5.930 54,230 +0.21(+3.67%)
Aug 03, 2012 5.630 5.740 5.360 5.720 81,283 +0.14(+2.51%)
Aug 02, 2012 5.800 5.810 5.480 5.580 119,797 -0.26(-4.45%)
Aug 01, 2012 5.810 5.870 5.700 5.840 306,181 +0.06(+1.04%)
Jul 31, 2012 6.120 6.210 5.750 5.780 45,241 -0.34(-5.56%)
Jul 30, 2012 5.960 6.180 5.930 6.120 36,325 +0.14(+2.34%)
Jul 27, 2012 6.030 6.070 5.900 5.980 74,875 -0.01(-0.17%)
Jul 26, 2012 5.970 6.040 5.880 5.990 61,927 +0.09(+1.53%)
Jul 25, 2012 5.970 5.970 5.720 5.900 87,030 -0.02(-0.34%)
Jul 24, 2012 5.950 5.950 5.710 5.920 48,057 +0.01(+0.17%)
Jul 23, 2012 5.940 5.970 5.900 5.910 28,810 -0.19(-3.11%)
Jul 20, 2012 6.150 6.150 5.980 6.100 68,626 -0.11(-1.77%)
Jul 19, 2012 6.300 6.310 6.190 6.210 16,653 -0.07(-1.11%)
Jul 18, 2012 6.290 6.370 6.250 6.280 32,677 +0.00(+0.00%)
Jul 17, 2012 6.120 6.340 6.120 6.280 22,224 +0.18(+2.95%)
Jul 16, 2012 6.160 6.400 6.080 6.100 33,638 -0.11(-1.77%)
Jul 13, 2012 6.040 6.240 6.040 6.210 44,368 +0.21(+3.50%)
Jul 12, 2012 6.025 6.100 5.830 6.000 100,130 -0.05(-0.83%)
Jul 11, 2012 6.010 6.080 5.920 6.050 36,767 +0.03(+0.50%)
Jul 10, 2012 6.040 6.060 5.960 6.020 36,935 -0.01(-0.17%)
Jul 09, 2012 6.050 6.070 5.900 6.030 83,107 -0.05(-0.82%)
Jul 06, 2012 6.050 6.100 6.000 6.080 34,706 -0.03(-0.49%)
Jul 05, 2012 6.320 6.370 6.100 6.110 46,298 -0.21(-3.32%)
Jul 03, 2012 6.210 6.400 6.210 6.320 37,793 +0.11(+1.77%)
Jul 02, 2012 6.290 6.360 6.040 6.210 305,353 -0.13(-2.05%)
Jun 29, 2012 6.260 6.370 6.010 6.340 54,580 +0.19(+3.09%)
Jun 28, 2012 6.130 6.170 6.030 6.150 39,225 +0.00(+0.00%)
Jun 27, 2012 6.080 6.160 6.060 6.150 24,841 +0.05(+0.82%)
Jun 26, 2012 6.090 6.130 6.000 6.100 39,460 +0.01(+0.16%)
Jun 25, 2012 6.010 6.140 6.000 6.090 33,614 +0.02(+0.33%)
Jun 22, 2012 6.130 6.260 6.000 6.070 129,696 -0.04(-0.65%)
Jun 21, 2012 6.090 6.310 6.020 6.110 82,552 +0.00(+0.00%)
Jun 20, 2012 6.320 6.430 6.070 6.110 48,668 -0.18(-2.86%)
Jun 19, 2012 6.230 6.370 6.090 6.290 58,690 +0.06(+0.96%)
Jun 18, 2012 5.980 6.290 5.910 6.230 67,067 +0.23(+3.83%)
Jun 15, 2012 5.930 6.040 5.930 6.000 110,146 +0.05(+0.84%)
Jun 14, 2012 5.920 5.970 5.890 5.950 113,189 +0.07(+1.19%)
Jun 13, 2012 5.880 6.080 5.850 5.880 42,606 -0.02(-0.34%)
Jun 12, 2012 5.950 5.960 5.850 5.900 82,641 -0.01(-0.17%)
Jun 11, 2012 6.180 6.180 5.900 5.910 43,615 -0.19(-3.11%)
Jun 08, 2012 6.100 6.205 6.080 6.100 50,468 -0.02(-0.33%)
Jun 07, 2012 6.400 6.440 6.110 6.120 71,667 -0.18(-2.86%)
Jun 06, 2012 6.180 6.380 6.170 6.300 83,882 +0.17(+2.77%)
Jun 05, 2012 5.910 6.180 5.910 6.130 55,142 +0.20(+3.37%)
Jun 04, 2012 5.990 6.020 5.870 5.930 68,747 -0.04(-0.67%)
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.