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, 2016 12.03 12.03 11.92 12.01 57,680 +0.04(+0.33%)
Sep 29, 2016 11.84 12.08 11.79 11.97 97,135 +0.07(+0.59%)
Sep 28, 2016 11.85 12.07 11.84 11.90 81,637 +0.05(+0.42%)
Sep 27, 2016 11.69 11.97 11.65 11.85 59,271 +0.20(+1.72%)
Sep 26, 2016 11.91 11.92 11.55 11.65 60,175 -0.39(-3.24%)
Sep 23, 2016 12.06 12.07 11.97 12.04 41,899 +0.00(+0.00%)
Sep 22, 2016 12.09 12.10 11.95 12.04 178,790 -0.04(-0.33%)
Sep 21, 2016 12.00 12.19 11.97 12.08 59,241 +0.08(+0.67%)
Sep 20, 2016 11.95 12.15 11.77 12.00 78,633 +0.11(+0.93%)
Sep 19, 2016 11.54 11.92 11.54 11.89 49,635 +0.36(+3.12%)
Sep 16, 2016 11.59 11.59 11.28 11.53 239,233 +0.00(+0.00%)
Sep 15, 2016 11.26 11.56 11.26 11.53 225,992 +0.22(+1.95%)
Sep 14, 2016 11.10 11.34 11.10 11.31 52,717 +0.18(+1.62%)
Sep 13, 2016 11.29 11.41 11.06 11.13 52,458 -0.27(-2.37%)
Sep 12, 2016 11.29 11.47 11.21 11.40 47,495 +0.08(+0.71%)
Sep 09, 2016 11.55 11.55 11.31 11.32 51,485 -0.28(-2.41%)
Sep 08, 2016 11.54 11.66 11.50 11.60 35,972 +0.04(+0.35%)
Sep 07, 2016 11.76 11.85 11.50 11.56 57,003 -0.21(-1.78%)
Sep 06, 2016 11.76 11.89 11.76 11.77 33,179 +0.12(+1.03%)
Sep 02, 2016 11.55 11.65 11.65 11.65 55,200 +0.03(+0.26%)
Sep 01, 2016 11.63 11.65 11.50 11.62 46,750 +0.08(+0.69%)
Aug 31, 2016 11.58 11.65 11.46 11.54 53,501 -0.09(-0.77%)
Aug 30, 2016 11.75 11.77 11.58 11.63 31,870 -0.17(-1.44%)
Aug 29, 2016 12.02 12.02 11.63 11.80 90,197 -0.26(-2.16%)
Aug 26, 2016 11.91 12.11 11.91 12.06 72,901 +0.12(+1.01%)
Aug 25, 2016 11.90 12.06 11.90 11.94 50,331 -0.05(-0.42%)
Aug 24, 2016 11.71 12.11 11.71 11.99 167,042 +0.21(+1.78%)
Aug 23, 2016 11.71 11.80 11.66 11.78 135,341 -0.01(-0.08%)
Aug 22, 2016 11.19 11.95 11.19 11.79 113,852 +0.54(+4.80%)
Aug 19, 2016 11.18 11.35 11.15 11.25 89,067 +0.08(+0.72%)
Aug 18, 2016 11.00 11.30 11.00 11.17 92,442 +0.18(+1.64%)
Aug 17, 2016 10.82 11.10 10.77 10.99 80,965 +0.16(+1.48%)
Aug 16, 2016 10.86 10.93 10.78 10.83 79,862 -0.03(-0.28%)
Aug 15, 2016 10.81 10.93 10.64 10.86 89,385 +0.11(+1.02%)
Aug 12, 2016 10.70 10.91 10.57 10.75 274,901 +0.05(+0.47%)
Aug 11, 2016 10.77 10.77 10.48 10.70 47,066 -0.04(-0.37%)
Aug 10, 2016 10.70 10.80 10.63 10.74 88,831 -0.03(-0.28%)
Aug 09, 2016 10.66 10.84 10.63 10.77 122,005 +0.19(+1.80%)
Aug 08, 2016 10.56 10.59 10.49 10.58 32,086 +0.09(+0.86%)
Aug 05, 2016 10.60 10.72 10.46 10.49 49,387 -0.13(-1.22%)
Aug 04, 2016 10.69 10.72 10.60 10.62 15,864 -0.11(-1.03%)
Aug 03, 2016 10.67 10.74 10.62 10.73 32,680 +0.00(+0.00%)
Aug 02, 2016 10.85 10.88 10.73 10.73 24,827 -0.13(-1.20%)
Aug 01, 2016 10.90 10.90 10.25 10.86 115,084 +0.03(+0.28%)
Jul 29, 2016 10.46 10.88 10.22 10.83 103,783 +0.32(+3.04%)
Jul 28, 2016 10.38 10.55 10.38 10.51 25,678 +0.07(+0.67%)
Jul 27, 2016 10.47 10.51 10.35 10.44 37,295 -0.06(-0.57%)
Jul 26, 2016 10.51 10.58 10.36 10.50 52,683 +0.03(+0.29%)
Jul 25, 2016 10.44 10.54 10.37 10.47 16,309 +0.02(+0.19%)
Jul 22, 2016 10.49 10.49 10.40 10.45 23,256 -0.02(-0.19%)
Jul 21, 2016 10.58 10.58 10.41 10.47 18,231 -0.13(-1.23%)
Jul 20, 2016 10.71 10.74 10.54 10.60 35,556 -0.09(-0.84%)
Jul 19, 2016 10.68 10.75 10.64 10.69 24,988 -0.04(-0.37%)
Jul 18, 2016 10.82 10.86 10.65 10.73 63,438 +0.00(+0.00%)
Jul 15, 2016 10.87 10.87 10.65 10.73 57,352 -0.07(-0.65%)
Jul 14, 2016 10.91 10.99 10.78 10.80 31,445 -0.15(-1.37%)
Jul 13, 2016 10.84 11.01 10.84 10.95 83,692 +0.11(+1.01%)
Jul 12, 2016 10.75 10.95 10.75 10.84 56,140 +0.15(+1.40%)
Jul 11, 2016 10.60 10.91 10.60 10.69 65,005 +0.12(+1.14%)
Jul 08, 2016 10.13 10.58 10.12 10.57 48,074 +0.45(+4.45%)
Jul 07, 2016 10.12 10.15 10.08 10.12 49,731 +0.29(+2.95%)
Jul 05, 2016 10.06 10.08 9.770 9.830 86,216 -0.31(-3.06%)
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.