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 30, 2013 6.480 6.520 6.300 6.350 0 -0.16(-2.46%)
Aug 29, 2013 6.510 6.565 6.450 6.510 149,184 +0.00(+0.00%)
Aug 28, 2013 6.600 6.640 6.440 6.510 0 -0.11(-1.66%)
Aug 27, 2013 6.870 6.890 6.520 6.620 49,837 -0.34(-4.89%)
Aug 26, 2013 7.030 7.180 6.960 6.960 0 -0.07(-1.00%)
Aug 23, 2013 7.040 7.180 7.030 7.030 0 -0.01(-0.14%)
Aug 22, 2013 6.840 7.060 6.840 7.040 23,658 +0.21(+3.07%)
Aug 21, 2013 6.920 6.930 6.810 6.830 0 -0.12(-1.73%)
Aug 20, 2013 6.870 6.960 6.670 6.950 49,225 +0.07(+1.02%)
Aug 19, 2013 6.950 7.080 6.860 6.880 33,049 -0.15(-2.13%)
Aug 16, 2013 7.010 7.180 7.000 7.030 0 -0.04(-0.57%)
Aug 15, 2013 7.130 7.310 6.890 7.070 60,133 -0.15(-2.08%)
Aug 14, 2013 7.060 7.380 7.050 7.220 41,522 +0.14(+1.98%)
Aug 13, 2013 7.000 7.110 6.960 7.080 31,373 +0.08(+1.14%)
Aug 12, 2013 7.020 7.140 6.960 7.000 31,165 -0.05(-0.71%)
Aug 09, 2013 7.230 7.230 7.010 7.050 37,528 -0.22(-3.03%)
Aug 08, 2013 7.330 7.400 7.170 7.270 20,595 -0.01(-0.14%)
Aug 07, 2013 7.250 7.330 7.150 7.280 26,572 +0.03(+0.41%)
Aug 06, 2013 7.560 7.580 7.220 7.250 37,892 -0.30(-3.97%)
Aug 05, 2013 7.660 7.680 7.471 7.550 36,778 -0.15(-1.95%)
Aug 02, 2013 7.490 7.740 7.445 7.700 60,325 +0.14(+1.85%)
Aug 01, 2013 7.460 7.880 7.460 7.560 62,376 +0.11(+1.48%)
Jul 31, 2013 7.700 7.800 7.420 7.450 0 -0.14(-1.84%)
Jul 30, 2013 7.650 7.780 7.490 7.590 0 -0.19(-2.44%)
Jul 29, 2013 8.070 8.080 7.710 7.780 0 -0.38(-4.66%)
Jul 26, 2013 8.250 8.250 8.020 8.160 0 -0.07(-0.85%)
Jul 25, 2013 8.240 8.420 8.190 8.230 0 -0.02(-0.24%)
Jul 24, 2013 8.100 8.250 7.990 8.250 0 +0.16(+1.98%)
Jul 23, 2013 8.200 8.220 7.990 8.090 0 -0.16(-1.94%)
Jul 22, 2013 8.330 8.460 8.240 8.250 0 -0.20(-2.37%)
Jul 19, 2013 8.420 8.480 8.290 8.450 0 +0.00(+0.00%)
Jul 18, 2013 8.580 8.580 8.420 8.450 0 -0.12(-1.40%)
Jul 17, 2013 8.500 8.640 8.460 8.570 38,364 -0.09(-1.04%)
Jul 16, 2013 8.590 8.750 8.569 8.660 0 +0.05(+0.58%)
Jul 15, 2013 8.490 8.640 8.470 8.610 0 +0.11(+1.29%)
Jul 12, 2013 8.490 8.500 8.450 8.500 0 -0.01(-0.12%)
Jul 11, 2013 8.560 8.560 8.440 8.510 0 +0.02(+0.24%)
Jul 10, 2013 8.510 8.580 8.400 8.490 0 -0.02(-0.24%)
Jul 09, 2013 8.500 8.590 8.445 8.510 0 +0.09(+1.07%)
Jul 08, 2013 8.490 8.490 8.160 8.420 44,891 -0.08(-0.94%)
Jul 05, 2013 8.300 8.500 8.200 8.500 0 +0.34(+4.17%)
Jul 03, 2013 8.070 8.200 8.000 8.160 0 +0.07(+0.87%)
Jul 02, 2013 7.970 8.150 7.820 8.090 0 +0.15(+1.89%)
Jul 01, 2013 8.250 8.250 7.650 7.940 0 -0.37(-4.45%)
Jun 28, 2013 8.250 8.420 8.070 8.310 372,020 +0.01(+0.12%)
Jun 27, 2013 8.100 8.310 8.100 8.300 0 +0.26(+3.23%)
Jun 26, 2013 8.210 8.290 8.020 8.040 0 -0.11(-1.35%)
Jun 25, 2013 8.300 8.470 8.100 8.150 0 -0.15(-1.81%)
Jun 24, 2013 8.140 8.500 8.140 8.300 0 -0.08(-0.95%)
Jun 21, 2013 8.210 8.400 8.160 8.380 127,114 +0.20(+2.44%)
Jun 20, 2013 8.190 8.240 8.060 8.180 0 -0.12(-1.45%)
Jun 19, 2013 8.150 8.320 8.100 8.300 0 +0.17(+2.09%)
Jun 18, 2013 8.200 8.270 8.090 8.130 0 -0.03(-0.37%)
Jun 17, 2013 8.400 8.400 8.080 8.160 0 -0.29(-3.43%)
Jun 14, 2013 8.450 8.490 8.260 8.450 0 -0.01(-0.12%)
Jun 13, 2013 8.190 8.500 8.150 8.460 37,461 +0.25(+3.05%)
Jun 12, 2013 8.240 8.250 7.995 8.210 27,339 +0.06(+0.74%)
Jun 11, 2013 8.150 8.260 7.850 8.150 22,142 -0.09(-1.09%)
Jun 10, 2013 8.070 8.250 7.955 8.240 0 +0.23(+2.87%)
Jun 07, 2013 8.120 8.120 7.920 8.010 0 -0.06(-0.74%)
Jun 06, 2013 8.030 8.080 7.770 8.070 31,913 +0.07(+0.88%)
Jun 05, 2013 7.920 8.110 7.910 8.000 0 +0.05(+0.63%)
Jun 04, 2013 8.220 8.220 7.845 7.950 0 -0.28(-3.40%)
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.