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 28, 2006 26.89 27.39 26.52 27.04 197,600 +0.00(+0.00%)
Apr 27, 2006 27.80 28.18 26.95 27.04 425,474 +0.34(+1.27%)
Apr 26, 2006 27.85 28.20 26.51 26.70 454,162 -0.80(-2.91%)
Apr 25, 2006 26.85 27.50 26.55 27.50 186,459 +0.70(+2.61%)
Apr 24, 2006 27.01 27.50 26.75 26.80 194,960 -0.26(-0.96%)
Apr 21, 2006 27.80 28.15 26.99 27.06 143,904 -0.73(-2.63%)
Apr 20, 2006 28.53 28.61 27.50 27.79 108,786 -0.71(-2.49%)
Apr 19, 2006 28.30 28.52 28.01 28.50 89,281 +0.20(+0.71%)
Apr 18, 2006 27.22 28.47 27.29 28.30 121,798 +1.08(+3.97%)
Apr 17, 2006 27.60 27.60 26.87 27.22 68,222 -0.29(-1.05%)
Apr 13, 2006 27.48 27.87 26.99 27.51 60,169 +0.04(+0.15%)
Apr 12, 2006 26.94 27.47 26.55 27.47 68,753 +0.53(+1.97%)
Apr 11, 2006 27.69 27.88 26.78 26.94 79,086 -0.74(-2.67%)
Apr 10, 2006 28.30 28.30 27.49 27.68 99,620 -0.54(-1.91%)
Apr 07, 2006 28.84 28.96 28.06 28.22 145,004 -0.72(-2.49%)
Apr 06, 2006 28.48 28.95 28.35 28.94 77,016 +0.35(+1.22%)
Apr 05, 2006 28.53 28.87 28.00 28.59 147,064 +0.10(+0.35%)
Apr 04, 2006 28.93 28.95 28.29 28.49 85,363 -0.04(-0.14%)
Apr 03, 2006 28.95 29.01 28.46 28.53 132,427 -0.48(-1.65%)
Mar 31, 2006 29.00 29.23 28.86 29.01 208,952 +0.03(+0.10%)
Mar 30, 2006 28.69 29.00 28.49 28.98 175,688 +0.26(+0.91%)
Mar 29, 2006 27.63 28.73 27.54 28.72 295,099 +1.27(+4.63%)
Mar 28, 2006 27.39 27.88 27.20 27.45 109,524 +0.00(+0.00%)
Mar 27, 2006 27.62 27.69 27.22 27.45 126,151 -0.33(-1.19%)
Mar 24, 2006 28.04 28.04 26.89 27.78 170,148 -0.08(-0.29%)
Mar 23, 2006 26.72 28.15 26.52 27.86 347,500 +1.07(+3.99%)
Mar 22, 2006 26.00 27.50 25.99 26.79 382,300 -0.42(-1.54%)
Mar 21, 2006 27.98 28.20 27.20 27.21 123,133 -0.75(-2.68%)
Mar 20, 2006 27.40 28.17 27.19 27.96 188,360 +0.63(+2.31%)
Mar 17, 2006 27.84 27.84 27.09 27.33 430,683 -0.34(-1.23%)
Mar 16, 2006 28.10 28.10 27.47 27.67 327,249 -0.22(-0.79%)
Mar 15, 2006 28.12 28.12 27.81 27.89 173,295 -0.15(-0.53%)
Mar 14, 2006 27.71 28.08 27.43 28.04 197,704 +0.32(+1.15%)
Mar 13, 2006 27.86 28.00 27.58 27.72 119,890 -0.01(-0.04%)
Mar 10, 2006 27.39 27.96 27.25 27.73 82,749 +0.18(+0.65%)
Mar 09, 2006 27.70 27.97 27.54 27.55 219,833 +0.01(+0.04%)
Mar 08, 2006 27.67 27.81 27.29 27.54 181,476 -0.25(-0.90%)
Mar 07, 2006 27.67 27.88 27.67 27.79 270,471 +0.01(+0.04%)
Mar 06, 2006 27.95 28.00 27.68 27.78 142,557 +0.02(+0.07%)
Mar 03, 2006 28.01 28.07 27.67 27.76 239,860 -0.24(-0.86%)
Mar 02, 2006 27.72 28.01 26.97 28.00 253,278 +0.22(+0.79%)
Mar 01, 2006 27.01 27.78 27.01 27.78 99,987 +0.88(+3.27%)
Feb 28, 2006 27.94 28.00 26.87 26.90 256,501 -1.04(-3.72%)
Feb 27, 2006 27.40 27.96 27.17 27.94 303,770 +0.55(+2.01%)
Feb 24, 2006 26.58 27.39 26.57 27.39 572,709 +0.71(+2.66%)
Feb 23, 2006 26.26 26.75 26.00 26.68 404,350 +0.23(+0.87%)
Feb 22, 2006 26.30 26.50 26.16 26.45 194,577 +0.32(+1.22%)
Feb 21, 2006 26.41 26.50 25.87 26.13 206,772 -0.41(-1.54%)
Feb 17, 2006 26.85 26.94 26.44 26.54 82,581 -0.35(-1.30%)
Feb 16, 2006 26.75 26.89 26.49 26.89 115,400 +0.23(+0.86%)
Feb 15, 2006 26.30 26.71 26.24 26.66 92,906 +0.19(+0.72%)
Feb 14, 2006 26.88 26.88 26.16 26.47 238,197 -0.25(-0.94%)
Feb 13, 2006 26.67 27.07 26.37 26.72 181,018 -0.20(-0.74%)
Feb 10, 2006 27.00 27.16 26.31 26.92 275,555 -0.20(-0.74%)
Feb 09, 2006 27.75 28.12 27.01 27.12 182,653 -0.41(-1.49%)
Feb 08, 2006 27.58 28.15 27.33 27.53 105,474 +0.17(+0.62%)
Feb 07, 2006 27.63 27.63 27.09 27.36 214,432 -0.47(-1.69%)
Feb 06, 2006 27.37 28.04 27.35 27.83 189,097 +0.19(+0.69%)
Feb 03, 2006 27.91 28.13 27.47 27.64 243,806 -0.45(-1.60%)
Feb 02, 2006 29.06 29.21 27.72 28.09 188,574 -0.98(-3.37%)
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.