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 (%)
Sep 30, 2010 7.050 7.060 6.950 7.000 101,007 -0.03(-0.43%)
Sep 29, 2010 6.960 7.050 6.880 7.030 48,755 +0.04(+0.57%)
Sep 28, 2010 6.960 7.010 6.730 6.990 76,424 +0.06(+0.87%)
Sep 27, 2010 7.160 7.160 6.800 6.930 39,944 -0.21(-2.94%)
Sep 24, 2010 6.870 7.160 6.745 7.140 71,554 +0.39(+5.78%)
Sep 23, 2010 6.760 6.920 6.750 6.750 41,514 -0.07(-1.03%)
Sep 22, 2010 6.890 6.950 6.750 6.820 16,162 -0.09(-1.30%)
Sep 21, 2010 6.980 7.110 6.890 6.910 38,609 -0.09(-1.29%)
Sep 20, 2010 6.740 7.000 6.640 7.000 58,238 +0.25(+3.70%)
Sep 17, 2010 6.860 6.860 6.690 6.750 94,974 -0.14(-2.03%)
Sep 15, 2010 6.730 6.949 6.710 6.890 114,020 +0.10(+1.47%)
Sep 14, 2010 6.980 6.980 6.750 6.790 39,662 -0.19(-2.76%)
Sep 13, 2010 6.830 7.130 6.810 6.982 75,553 +0.22(+3.29%)
Sep 10, 2010 6.780 6.850 6.750 6.760 51,008 -0.01(-0.15%)
Sep 09, 2010 6.870 6.900 6.700 6.770 38,717 -0.03(-0.44%)
Sep 08, 2010 6.670 6.830 6.630 6.800 49,534 +0.14(+2.10%)
Sep 07, 2010 6.830 6.840 6.660 6.660 65,853 -0.23(-3.34%)
Sep 03, 2010 6.910 6.910 6.715 6.890 52,038 +0.07(+1.03%)
Sep 02, 2010 6.990 6.990 6.720 6.820 41,997 -0.14(-2.01%)
Sep 01, 2010 6.890 7.065 6.780 6.960 89,227 +0.23(+3.42%)
Aug 31, 2010 6.730 6.980 6.720 6.730 74,053 -0.03(-0.44%)
Aug 30, 2010 7.010 7.060 6.740 6.760 73,423 -0.30(-4.25%)
Aug 27, 2010 6.850 7.090 6.670 7.060 99,167 +0.31(+4.59%)
Aug 26, 2010 6.820 6.850 6.750 6.750 58,584 -0.05(-0.74%)
Aug 25, 2010 6.590 6.810 6.590 6.800 49,897 +0.17(+2.56%)
Aug 24, 2010 6.790 6.790 6.600 6.630 60,899 -0.17(-2.50%)
Aug 23, 2010 6.930 7.058 6.670 6.800 115,770 -0.09(-1.31%)
Aug 20, 2010 6.620 6.940 6.620 6.890 115,056 +0.26(+3.92%)
Aug 19, 2010 6.710 6.820 6.590 6.630 74,511 -0.13(-1.92%)
Aug 18, 2010 6.920 6.920 6.750 6.760 50,522 -0.19(-2.73%)
Aug 17, 2010 6.820 7.140 6.820 6.950 68,592 +0.21(+3.12%)
Aug 16, 2010 6.520 6.770 6.520 6.740 71,743 +0.22(+3.37%)
Aug 13, 2010 6.720 6.770 6.520 6.520 65,324 -0.24(-3.55%)
Aug 12, 2010 6.620 6.820 6.590 6.760 69,586 +0.00(+0.00%)
Aug 11, 2010 6.770 6.910 6.710 6.760 101,296 -0.18(-2.59%)
Aug 10, 2010 7.020 7.050 6.870 6.940 72,768 -0.13(-1.84%)
Aug 09, 2010 7.160 7.170 7.020 7.070 95,820 -0.01(-0.14%)
Aug 06, 2010 7.040 7.200 6.900 7.080 38,890 -0.07(-0.98%)
Aug 05, 2010 6.830 7.230 6.830 7.150 154,080 +0.22(+3.17%)
Aug 04, 2010 6.880 6.960 6.880 6.930 35,203 +0.08(+1.17%)
Aug 03, 2010 6.950 6.950 6.790 6.850 89,330 -0.09(-1.30%)
Aug 02, 2010 7.160 7.228 6.920 6.940 181,693 -0.04(-0.57%)
Jul 30, 2010 6.800 7.090 6.740 6.980 161,496 +0.02(+0.29%)
Jul 29, 2010 6.970 7.070 6.680 6.960 154,137 +0.19(+2.81%)
Jul 28, 2010 6.480 7.030 6.480 6.770 468,514 +0.26(+3.99%)
Jul 27, 2010 6.500 6.650 6.450 6.510 112,515 +0.03(+0.46%)
Jul 26, 2010 6.580 6.799 6.360 6.480 117,308 -0.05(-0.77%)
Jul 23, 2010 6.260 6.580 6.260 6.530 88,679 +0.21(+3.32%)
Jul 22, 2010 6.250 6.370 6.240 6.320 53,997 +0.20(+3.27%)
Jul 21, 2010 6.480 6.480 6.080 6.120 42,085 -0.28(-4.38%)
Jul 20, 2010 6.140 6.430 6.110 6.400 46,179 +0.19(+3.06%)
Jul 19, 2010 6.100 6.230 6.030 6.210 45,009 +0.10(+1.64%)
Jul 16, 2010 6.180 6.220 6.030 6.110 88,303 -0.15(-2.40%)
Jul 15, 2010 6.310 6.410 6.200 6.260 116,126 -0.03(-0.48%)
Jul 14, 2010 6.590 6.620 6.290 6.290 67,961 -0.34(-5.13%)
Jul 13, 2010 6.320 6.690 6.220 6.630 84,281 +0.42(+6.76%)
Jul 12, 2010 6.220 6.330 6.170 6.210 66,216 -0.06(-0.96%)
Jul 09, 2010 6.270 6.360 6.140 6.270 93,244 +0.00(+0.00%)
Jul 08, 2010 6.470 6.470 6.170 6.270 125,336 -0.13(-2.03%)
Jul 07, 2010 6.220 6.450 6.160 6.400 72,808 +0.23(+3.73%)
Jul 06, 2010 6.250 6.370 6.110 6.170 76,541 +0.03(+0.49%)
Jul 02, 2010 6.210 6.260 6.050 6.140 56,930 +0.01(+0.16%)
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.