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 (%)
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%)
Feb 01, 2006 29.30 29.49 29.01 29.07 156,808 -0.28(-0.95%)
Jan 31, 2006 29.40 29.46 28.72 29.35 226,220 -0.08(-0.27%)
Jan 30, 2006 28.70 29.43 28.59 29.43 271,182 +0.75(+2.62%)
Jan 27, 2006 30.15 29.89 27.17 28.68 583,918 -1.47(-4.88%)
Jan 26, 2006 28.48 30.80 28.20 30.15 724,561 +1.67(+5.86%)
Jan 25, 2006 27.75 29.01 27.56 28.48 1,219,095 +1.55(+5.76%)
Jan 24, 2006 26.73 27.37 26.73 26.93 164,205 +0.38(+1.43%)
Jan 23, 2006 26.62 26.91 26.42 26.55 95,685 +0.05(+0.19%)
Jan 20, 2006 27.50 27.50 26.47 26.50 95,583 -0.98(-3.57%)
Jan 19, 2006 26.81 27.50 26.47 27.48 237,270 +0.94(+3.54%)
Jan 18, 2006 26.47 26.92 25.88 26.54 110,405 +0.01(+0.04%)
Jan 17, 2006 26.72 26.89 26.50 26.53 158,626 -0.50(-1.85%)
Jan 13, 2006 26.80 27.08 26.68 27.03 67,001 +0.11(+0.41%)
Jan 12, 2006 26.91 27.06 26.73 26.92 77,700 -0.26(-0.96%)
Jan 11, 2006 26.78 27.20 26.53 27.18 134,010 +0.35(+1.30%)
Jan 10, 2006 27.18 27.18 26.66 26.83 153,453 -0.37(-1.36%)
Jan 09, 2006 26.80 27.21 26.72 27.20 178,095 +0.32(+1.19%)
Jan 06, 2006 26.40 27.00 26.11 26.88 148,451 +0.69(+2.63%)
Jan 05, 2006 25.99 26.43 25.86 26.19 172,334 +0.01(+0.04%)
Jan 04, 2006 25.19 26.24 24.96 26.18 521,238 +1.16(+4.64%)
Jan 03, 2006 25.00 25.28 24.49 25.02 304,138 -0.04(-0.16%)
Dec 30, 2005 24.81 25.33 24.74 25.06 280,336 +0.13(+0.52%)
Dec 29, 2005 25.01 25.04 24.62 24.93 253,393 +0.05(+0.20%)
Dec 28, 2005 24.48 25.11 24.36 24.88 116,900 +0.43(+1.76%)
Dec 27, 2005 25.04 25.55 24.19 24.45 254,300 -0.63(-2.51%)
Dec 23, 2005 24.75 25.23 24.72 25.08 406,202 +0.34(+1.37%)
Dec 22, 2005 24.95 25.32 24.65 24.74 257,469 -0.15(-0.60%)
Dec 21, 2005 24.89 25.03 24.52 24.89 261,682 +0.18(+0.73%)
Dec 20, 2005 24.81 25.03 24.03 24.71 365,109 -0.16(-0.64%)
Dec 19, 2005 25.21 25.23 24.63 24.87 290,251 +0.02(+0.08%)
Dec 16, 2005 24.81 25.18 24.74 24.85 558,719 +0.07(+0.28%)
Dec 15, 2005 25.22 25.47 24.68 24.78 295,378 -0.54(-2.13%)
Dec 14, 2005 26.01 26.17 25.24 25.32 710,596 -0.69(-2.65%)
Dec 13, 2005 26.47 26.73 25.94 26.01 463,533 -0.40(-1.51%)
Dec 12, 2005 27.04 27.19 26.37 26.41 431,315 -0.70(-2.58%)
Dec 09, 2005 26.53 27.19 26.43 27.11 108,925 +0.44(+1.65%)
Dec 08, 2005 26.55 27.23 26.31 26.67 138,230 -0.01(-0.04%)
Dec 07, 2005 27.08 27.12 26.50 26.68 167,993 -0.58(-2.13%)
Dec 06, 2005 26.91 27.36 26.90 27.26 181,576 +0.47(+1.75%)
Dec 05, 2005 27.01 27.01 26.50 26.79 182,497 -0.38(-1.40%)
Dec 02, 2005 27.00 27.20 26.86 27.17 175,297 +0.05(+0.18%)
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.