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 (%)
Nov 30, 2009 6.110 6.340 5.860 6.290 115,569 +0.14(+2.28%)
Nov 27, 2009 5.970 6.240 5.970 6.150 43,147 +0.01(+0.16%)
Nov 25, 2009 6.270 6.280 6.090 6.140 37,482 -0.08(-1.29%)
Nov 24, 2009 6.180 6.270 6.040 6.220 46,747 +0.03(+0.48%)
Nov 23, 2009 6.290 6.400 6.080 6.190 65,069 +0.01(+0.16%)
Nov 20, 2009 6.040 6.230 6.040 6.180 63,724 +0.08(+1.31%)
Nov 19, 2009 6.060 6.160 5.780 6.100 94,285 -0.03(-0.49%)
Nov 18, 2009 6.030 6.170 5.860 6.130 52,280 +0.03(+0.49%)
Nov 17, 2009 6.210 6.210 6.000 6.100 41,818 -0.16(-2.56%)
Nov 16, 2009 5.800 6.320 5.800 6.260 53,610 +0.24(+3.99%)
Nov 13, 2009 6.090 6.113 5.990 6.020 41,386 +0.03(+0.50%)
Nov 12, 2009 6.020 6.160 5.890 5.990 179,733 -0.02(-0.33%)
Nov 11, 2009 5.780 6.030 5.670 6.010 150,959 +0.34(+6.00%)
Nov 10, 2009 5.670 5.750 5.650 5.670 54,232 +0.00(+0.00%)
Nov 09, 2009 5.670 5.710 5.500 5.670 56,669 +0.07(+1.25%)
Nov 06, 2009 5.540 5.630 5.460 5.600 64,051 -0.01(-0.18%)
Nov 05, 2009 5.370 5.660 5.320 5.610 118,396 +0.32(+6.05%)
Nov 04, 2009 5.520 5.550 5.290 5.290 62,680 -0.19(-3.47%)
Nov 03, 2009 5.430 5.670 5.400 5.480 70,339 +0.01(+0.18%)
Nov 02, 2009 5.850 5.850 5.270 5.470 143,340 -0.31(-5.36%)
Oct 30, 2009 5.900 5.930 5.740 5.780 128,432 -0.23(-3.83%)
Oct 29, 2009 6.210 6.260 5.920 6.010 79,658 -0.15(-2.44%)
Oct 28, 2009 6.580 6.670 6.060 6.160 105,814 -0.45(-6.81%)
Oct 27, 2009 7.440 7.440 6.590 6.610 115,897 -0.39(-5.57%)
Oct 26, 2009 7.000 7.330 6.700 7.000 123,317 -0.07(-0.99%)
Oct 23, 2009 7.150 7.360 6.970 7.070 51,983 -0.27(-3.68%)
Oct 22, 2009 7.050 7.420 6.950 7.340 98,495 +0.27(+3.82%)
Oct 21, 2009 7.020 7.160 6.850 7.070 105,967 +0.05(+0.71%)
Oct 20, 2009 7.020 7.300 7.000 7.020 36,667 -0.15(-2.09%)
Oct 19, 2009 6.990 7.210 6.990 7.170 28,935 +0.23(+3.31%)
Oct 16, 2009 7.200 7.230 6.840 6.940 87,121 -0.34(-4.67%)
Oct 15, 2009 7.250 7.320 7.080 7.280 55,239 -0.02(-0.27%)
Oct 14, 2009 7.680 7.780 7.250 7.300 99,585 -0.26(-3.44%)
Oct 13, 2009 7.950 7.996 7.480 7.560 54,386 -0.38(-4.79%)
Oct 12, 2009 7.990 8.020 7.760 7.940 46,873 +0.20(+2.58%)
Oct 09, 2009 7.220 7.760 7.220 7.740 228,944 +0.54(+7.50%)
Oct 08, 2009 7.550 7.550 7.100 7.200 72,010 -0.30(-4.00%)
Oct 07, 2009 7.420 7.530 7.240 7.500 38,240 +0.02(+0.27%)
Oct 06, 2009 7.900 7.900 7.280 7.480 143,478 -0.38(-4.83%)
Oct 05, 2009 7.570 8.000 7.430 7.860 43,854 +0.28(+3.69%)
Oct 02, 2009 7.460 7.670 7.450 7.580 74,734 +0.02(+0.26%)
Oct 01, 2009 8.250 8.430 7.530 7.560 125,898 -0.58(-7.13%)
Sep 30, 2009 8.400 8.400 8.100 8.140 99,230 -0.27(-3.21%)
Sep 29, 2009 8.790 8.790 8.350 8.410 46,612 -0.40(-4.54%)
Sep 28, 2009 8.380 8.860 8.260 8.810 69,816 +0.50(+6.02%)
Sep 25, 2009 8.170 8.380 7.920 8.310 86,395 +0.11(+1.34%)
Sep 24, 2009 8.610 8.610 8.030 8.200 55,066 -0.40(-4.65%)
Sep 23, 2009 8.950 8.990 8.590 8.600 105,605 -0.31(-3.48%)
Sep 22, 2009 8.980 9.010 8.890 8.910 105,438 +0.01(+0.11%)
Sep 21, 2009 8.900 9.110 8.860 8.900 84,208 -0.09(-1.00%)
Sep 18, 2009 8.950 9.100 8.920 8.990 129,643 +0.08(+0.90%)
Sep 17, 2009 8.950 8.980 8.840 8.910 42,634 -0.04(-0.45%)
Sep 16, 2009 8.860 8.980 8.760 8.950 64,411 +0.15(+1.70%)
Sep 15, 2009 8.780 8.860 8.733 8.800 102,273 -0.02(-0.23%)
Sep 14, 2009 8.500 8.890 8.460 8.820 63,172 +0.32(+3.76%)
Sep 11, 2009 8.510 8.680 8.380 8.500 85,506 -0.15(-1.73%)
Sep 10, 2009 8.315 8.650 8.300 8.650 65,504 +0.25(+2.98%)
Sep 09, 2009 8.140 8.440 8.140 8.400 98,561 +0.23(+2.82%)
Sep 08, 2009 7.920 8.270 7.860 8.170 90,874 +0.32(+4.08%)
Sep 04, 2009 7.340 7.990 7.250 7.850 103,261 +0.47(+6.37%)
Sep 03, 2009 7.120 7.380 6.960 7.380 84,871 +0.27(+3.80%)
Sep 02, 2009 7.270 7.360 7.020 7.110 110,514 -0.20(-2.74%)
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.