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, 2015 9.310 9.390 9.070 9.110 99,430 -0.11(-1.19%)
Sep 29, 2015 9.320 9.410 9.210 9.220 39,201 -0.03(-0.32%)
Sep 28, 2015 9.230 9.380 9.180 9.250 46,559 +0.03(+0.33%)
Sep 25, 2015 8.990 9.340 8.930 9.220 93,985 +0.25(+2.79%)
Sep 24, 2015 8.740 8.980 8.700 8.970 72,605 +0.22(+2.51%)
Sep 23, 2015 8.770 8.840 8.740 8.750 37,580 -0.03(-0.34%)
Sep 22, 2015 8.750 8.820 8.690 8.780 45,853 -0.05(-0.57%)
Sep 21, 2015 8.710 8.910 8.680 8.830 32,601 +0.20(+2.32%)
Sep 18, 2015 8.800 8.860 8.610 8.630 115,396 -0.13(-1.48%)
Sep 17, 2015 8.860 8.990 8.730 8.760 56,470 -0.09(-1.02%)
Sep 16, 2015 8.860 9.110 8.750 8.850 83,296 +0.10(+1.14%)
Sep 15, 2015 8.770 8.815 8.720 8.750 52,800 +0.04(+0.46%)
Sep 14, 2015 8.990 8.990 8.640 8.710 33,945 -0.23(-2.57%)
Sep 11, 2015 8.890 8.970 8.770 8.940 35,968 +0.04(+0.45%)
Sep 10, 2015 8.860 8.990 8.800 8.900 54,137 +0.11(+1.25%)
Sep 09, 2015 9.080 9.110 8.750 8.790 44,097 -0.17(-1.90%)
Sep 08, 2015 8.960 9.065 8.920 8.960 33,588 +0.11(+1.24%)
Sep 04, 2015 8.900 8.850 8.850 8.850 35,200 -0.05(-0.56%)
Sep 03, 2015 8.760 8.990 8.610 8.900 37,596 +0.18(+2.06%)
Sep 02, 2015 8.730 8.840 8.590 8.720 41,078 +0.14(+1.63%)
Sep 01, 2015 8.630 8.760 8.515 8.580 45,846 -0.17(-1.94%)
Aug 31, 2015 8.570 8.810 8.570 8.750 173,357 +0.20(+2.34%)
Aug 28, 2015 8.590 8.645 8.420 8.550 107,048 -0.06(-0.70%)
Aug 27, 2015 8.670 8.910 8.560 8.610 116,445 +0.04(+0.47%)
Aug 26, 2015 8.480 8.620 8.350 8.570 84,335 +0.30(+3.63%)
Aug 25, 2015 8.380 8.390 8.100 8.270 218,006 +0.13(+1.60%)
Aug 24, 2015 8.230 8.530 8.020 8.140 112,662 -0.46(-5.29%)
Aug 21, 2015 8.480 8.710 8.470 8.595 65,601 -0.06(-0.75%)
Aug 20, 2015 8.760 8.838 8.650 8.660 94,596 -0.13(-1.48%)
Aug 19, 2015 8.770 8.860 8.630 8.790 37,643 +0.00(+0.00%)
Aug 18, 2015 8.890 8.970 8.520 8.790 87,072 -0.10(-1.12%)
Aug 17, 2015 9.060 9.120 8.840 8.890 51,148 -0.23(-2.52%)
Aug 14, 2015 9.050 9.130 9.000 9.120 184,025 +0.05(+0.55%)
Aug 13, 2015 8.940 9.130 8.820 9.070 86,185 +0.14(+1.57%)
Aug 12, 2015 8.660 9.030 8.610 8.930 47,492 +0.27(+3.12%)
Aug 11, 2015 8.700 8.730 8.580 8.660 112,086 -0.10(-1.14%)
Aug 10, 2015 8.430 8.830 8.360 8.760 197,476 +0.43(+5.16%)
Aug 07, 2015 8.360 8.390 8.260 8.330 33,056 -0.10(-1.19%)
Aug 06, 2015 8.380 8.440 8.200 8.430 56,290 +0.15(+1.81%)
Aug 05, 2015 8.630 8.750 8.260 8.280 94,986 -0.27(-3.16%)
Aug 04, 2015 8.560 8.650 8.410 8.550 131,556 +0.00(+0.00%)
Aug 03, 2015 8.750 8.820 8.530 8.550 151,589 -0.18(-2.06%)
Jul 31, 2015 9.360 9.400 8.620 8.730 256,837 -0.79(-8.30%)
Jul 30, 2015 8.950 9.560 8.850 9.520 136,830 +0.57(+6.37%)
Jul 29, 2015 8.660 9.030 8.610 8.950 82,163 +0.28(+3.23%)
Jul 28, 2015 8.750 8.840 8.620 8.670 95,973 -0.09(-1.03%)
Jul 27, 2015 8.740 8.820 8.640 8.760 28,480 +0.02(+0.23%)
Jul 24, 2015 8.970 8.970 8.700 8.740 76,507 -0.26(-2.89%)
Jul 23, 2015 9.060 9.070 8.950 9.000 70,684 +0.00(+0.00%)
Jul 22, 2015 9.080 9.090 8.940 9.000 44,373 -0.10(-1.10%)
Jul 21, 2015 9.150 9.270 9.080 9.100 42,802 -0.02(-0.22%)
Jul 20, 2015 9.230 9.250 8.990 9.120 136,827 -0.09(-0.98%)
Jul 17, 2015 9.250 9.250 9.200 9.210 125,248 +0.00(+0.00%)
Jul 16, 2015 9.420 9.480 9.200 9.210 71,885 -0.11(-1.18%)
Jul 15, 2015 9.440 9.440 9.300 9.320 66,759 -0.08(-0.85%)
Jul 14, 2015 9.450 9.520 9.350 9.400 45,127 +0.00(+0.00%)
Jul 13, 2015 9.420 9.450 9.290 9.400 45,459 -0.02(-0.21%)
Jul 10, 2015 9.200 9.430 9.200 9.420 47,380 +0.28(+3.06%)
Jul 09, 2015 9.100 9.219 9.090 9.140 153,470 +0.26(+2.93%)
Jul 08, 2015 9.060 9.101 8.880 8.880 470,154 -0.33(-3.58%)
Jul 07, 2015 9.440 9.510 9.210 9.210 90,654 -0.27(-2.85%)
Jul 06, 2015 9.840 9.930 9.450 9.480 179,307 -0.50(-5.01%)
Jul 02, 2015 10.07 9.980 9.980 9.980 56,400 -0.06(-0.60%)
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.