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 (%)
Apr 30, 2009 6.380 6.430 6.150 6.290 180,552 -0.01(-0.16%)
Apr 29, 2009 5.900 6.460 5.850 6.300 119,651 +0.43(+7.33%)
Apr 28, 2009 5.770 5.930 5.650 5.870 64,090 +0.05(+0.86%)
Apr 27, 2009 5.820 5.900 5.710 5.820 56,894 -0.12(-2.02%)
Apr 24, 2009 5.760 5.950 5.690 5.940 176,890 +0.22(+3.85%)
Apr 23, 2009 5.750 5.900 5.500 5.720 140,268 +0.00(+0.00%)
Apr 22, 2009 5.500 5.920 5.500 5.720 78,128 +0.15(+2.69%)
Apr 21, 2009 5.450 5.610 5.310 5.570 95,260 +0.29(+5.49%)
Apr 20, 2009 5.280 5.380 5.165 5.280 140,837 -0.13(-2.40%)
Apr 17, 2009 5.400 5.580 5.360 5.410 109,499 +0.04(+0.74%)
Apr 16, 2009 5.230 5.560 5.175 5.370 210,309 +0.17(+3.27%)
Apr 15, 2009 5.090 5.200 4.930 5.200 95,237 +0.08(+1.56%)
Apr 14, 2009 4.900 5.220 4.780 5.120 115,513 +0.12(+2.40%)
Apr 13, 2009 4.560 5.050 4.500 5.000 148,747 +0.36(+7.76%)
Apr 09, 2009 4.400 4.670 4.360 4.640 161,364 +0.35(+8.16%)
Apr 08, 2009 4.410 4.480 4.090 4.290 96,455 -0.07(-1.61%)
Apr 07, 2009 4.980 5.020 4.360 4.360 104,926 -0.68(-13.49%)
Apr 06, 2009 5.180 5.190 4.740 5.040 74,707 -0.22(-4.18%)
Apr 03, 2009 4.870 5.300 4.801 5.260 70,305 +0.36(+7.35%)
Apr 02, 2009 4.710 5.200 4.600 4.900 184,570 +0.27(+5.83%)
Apr 01, 2009 4.300 4.640 4.140 4.630 92,106 +0.31(+7.18%)
Mar 31, 2009 4.560 4.600 4.310 4.320 141,346 -0.17(-3.79%)
Mar 30, 2009 4.780 4.840 4.400 4.490 71,414 -0.70(-13.49%)
Mar 26, 2009 4.940 5.210 4.760 5.190 94,996 +0.28(+5.70%)
Mar 25, 2009 4.960 5.120 4.500 4.910 79,944 -0.02(-0.41%)
Mar 24, 2009 5.160 5.210 4.850 4.930 64,893 -0.32(-6.10%)
Mar 23, 2009 4.850 5.260 4.730 5.250 93,147 +0.62(+13.39%)
Mar 20, 2009 5.190 5.270 4.600 4.630 140,338 -0.51(-9.92%)
Mar 19, 2009 4.980 5.390 4.900 5.140 91,965 +0.14(+2.80%)
Mar 18, 2009 4.180 5.000 4.180 5.000 124,288 +0.83(+19.90%)
Mar 17, 2009 3.860 4.480 3.860 4.170 232,761 +0.30(+7.75%)
Mar 16, 2009 4.250 4.430 3.830 3.870 153,866 -0.38(-8.94%)
Mar 13, 2009 4.410 4.530 4.230 4.250 114,929 -0.12(-2.75%)
Mar 12, 2009 4.210 4.500 4.140 4.370 132,886 +0.15(+3.55%)
Mar 11, 2009 4.050 4.500 4.030 4.220 123,935 +0.18(+4.46%)
Mar 10, 2009 4.050 4.230 3.990 4.040 86,391 +0.09(+2.28%)
Mar 09, 2009 4.400 4.560 3.900 3.950 146,754 -0.47(-10.63%)
Mar 06, 2009 4.750 4.800 4.420 4.420 192,418 -0.29(-6.16%)
Mar 05, 2009 5.040 5.190 4.690 4.710 111,442 -0.42(-8.19%)
Mar 04, 2009 5.170 5.260 5.040 5.130 89,988 -0.12(-2.29%)
Mar 02, 2009 5.550 5.610 5.220 5.250 159,511 -0.30(-5.41%)
Feb 27, 2009 5.530 6.060 5.440 5.550 228,952 -0.07(-1.25%)
Feb 26, 2009 5.790 5.960 5.560 5.620 85,814 -0.14(-2.43%)
Feb 25, 2009 6.010 6.010 5.560 5.760 102,898 -0.27(-4.48%)
Feb 24, 2009 5.610 6.200 5.600 6.030 112,677 +0.51(+9.24%)
Feb 23, 2009 5.650 5.650 5.500 5.520 140,042 -0.05(-0.90%)
Feb 20, 2009 5.600 5.710 5.420 5.570 159,505 -0.08(-1.42%)
Feb 19, 2009 5.660 5.750 5.605 5.650 64,568 +0.05(+0.89%)
Feb 18, 2009 5.580 5.780 5.560 5.600 117,571 +0.13(+2.38%)
Feb 17, 2009 6.020 6.020 5.470 5.470 103,308 -0.69(-11.20%)
Feb 13, 2009 6.310 6.320 6.070 6.160 121,266 -0.16(-2.53%)
Feb 12, 2009 5.970 6.350 5.840 6.320 95,531 +0.27(+4.46%)
Feb 11, 2009 5.990 6.180 5.900 6.050 123,107 +0.11(+1.85%)
Feb 10, 2009 5.840 6.200 5.800 5.940 114,280 +0.08(+1.37%)
Feb 09, 2009 5.650 5.890 5.635 5.860 70,781 +0.16(+2.81%)
Feb 06, 2009 5.580 5.730 5.460 5.700 162,372 +0.13(+2.33%)
Feb 05, 2009 5.510 5.680 5.350 5.570 169,871 -0.01(-0.18%)
Feb 04, 2009 5.730 6.040 5.570 5.580 112,572 -0.17(-2.96%)
Feb 03, 2009 6.020 6.400 5.550 5.750 191,673 -0.22(-3.69%)
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.