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 (%)
Mar 30, 2007 19.06 19.16 18.86 19.00 238,726 -0.01(-0.05%)
Mar 29, 2007 19.10 19.27 18.73 19.01 130,645 -0.06(-0.31%)
Mar 28, 2007 19.10 19.31 19.05 19.07 355,390 -0.17(-0.88%)
Mar 27, 2007 19.15 19.41 19.14 19.24 196,555 +0.06(+0.31%)
Mar 26, 2007 18.86 19.20 18.85 19.18 189,493 +0.29(+1.54%)
Mar 23, 2007 18.95 19.15 18.75 18.89 387,530 -0.11(-0.58%)
Mar 22, 2007 18.86 19.18 18.86 19.00 152,375 +0.03(+0.16%)
Mar 21, 2007 18.92 19.04 18.77 18.97 192,750 +0.04(+0.21%)
Mar 20, 2007 18.99 19.00 18.73 18.93 350,255 +0.00(+0.00%)
Mar 19, 2007 18.97 19.15 18.91 18.93 349,519 -0.12(-0.63%)
Mar 16, 2007 19.06 19.30 19.00 19.05 324,096 -0.04(-0.21%)
Mar 15, 2007 19.18 19.44 19.01 19.09 115,574 -0.10(-0.52%)
Mar 14, 2007 19.04 19.33 18.92 19.19 143,804 +0.15(+0.79%)
Mar 13, 2007 19.47 19.50 18.99 19.04 219,617 -0.43(-2.21%)
Mar 12, 2007 19.52 19.54 19.37 19.47 136,033 +0.04(+0.21%)
Mar 09, 2007 19.47 19.72 19.32 19.43 85,271 +0.07(+0.36%)
Mar 08, 2007 19.42 19.58 19.20 19.36 143,483 +0.06(+0.31%)
Mar 07, 2007 19.56 19.60 19.24 19.30 171,518 -0.32(-1.63%)
Mar 06, 2007 19.63 19.94 19.56 19.62 144,038 +0.09(+0.46%)
Mar 05, 2007 19.64 19.76 19.28 19.53 201,585 -0.25(-1.26%)
Mar 02, 2007 20.14 20.24 19.77 19.78 146,719 -0.50(-2.47%)
Mar 01, 2007 20.32 20.45 20.09 20.28 234,086 -0.31(-1.51%)
Feb 28, 2007 20.70 21.15 20.50 20.59 190,595 -0.05(-0.24%)
Feb 27, 2007 20.70 20.85 20.58 20.64 265,702 -0.41(-1.95%)
Feb 26, 2007 21.03 21.20 20.96 21.05 160,188 -0.03(-0.14%)
Feb 23, 2007 20.82 21.27 20.82 21.08 133,819 +0.29(+1.39%)
Feb 22, 2007 20.79 20.99 20.64 20.79 129,727 -0.08(-0.38%)
Feb 21, 2007 20.78 20.93 20.67 20.87 110,884 -0.08(-0.38%)
Feb 20, 2007 20.63 20.97 20.40 20.95 144,577 +0.23(+1.11%)
Feb 16, 2007 20.62 20.75 20.47 20.72 78,293 +0.10(+0.48%)
Feb 15, 2007 20.69 20.73 20.51 20.62 103,464 -0.06(-0.29%)
Feb 14, 2007 20.64 20.80 20.54 20.68 119,277 -0.01(-0.05%)
Feb 13, 2007 20.69 20.72 20.51 20.69 159,658 -0.02(-0.10%)
Feb 12, 2007 20.98 20.98 20.56 20.71 134,940 -0.36(-1.71%)
Feb 09, 2007 21.20 21.35 20.99 21.07 106,674 -0.18(-0.85%)
Feb 08, 2007 21.19 21.33 21.07 21.25 117,744 -0.02(-0.09%)
Feb 07, 2007 21.26 21.32 21.14 21.27 292,496 +0.00(+0.00%)
Feb 06, 2007 21.18 21.38 21.01 21.27 202,278 +0.11(+0.52%)
Feb 05, 2007 21.47 21.50 21.09 21.16 147,990 -0.29(-1.35%)
Feb 02, 2007 21.40 21.61 21.20 21.45 221,058 +0.13(+0.61%)
Feb 01, 2007 21.08 21.36 21.05 21.32 196,348 +0.34(+1.62%)
Jan 31, 2007 21.05 21.08 20.83 20.98 262,270 -0.06(-0.29%)
Jan 30, 2007 20.89 21.06 20.77 21.04 316,895 +0.15(+0.72%)
Jan 29, 2007 20.83 20.97 20.64 20.89 194,160 -0.10(-0.48%)
Jan 26, 2007 21.00 21.00 20.66 20.99 127,784 +0.01(+0.05%)
Jan 25, 2007 21.69 21.69 20.58 20.98 565,064 -0.72(-3.32%)
Jan 24, 2007 21.70 22.00 21.53 21.70 357,965 -0.13(-0.60%)
Jan 23, 2007 21.27 22.36 21.26 21.83 330,433 +0.43(+2.01%)
Jan 22, 2007 21.48 21.49 21.17 21.40 207,135 -0.01(-0.05%)
Jan 19, 2007 21.02 21.43 21.01 21.41 150,173 +0.29(+1.37%)
Jan 18, 2007 21.11 21.52 20.93 21.12 314,001 -0.68(-3.12%)
Jan 17, 2007 22.03 22.20 21.72 21.80 132,176 -0.36(-1.62%)
Jan 16, 2007 22.40 22.48 22.00 22.16 185,734 -0.18(-0.81%)
Jan 12, 2007 21.91 22.37 21.89 22.34 152,998 +0.34(+1.55%)
Jan 11, 2007 21.78 22.10 21.77 22.00 72,968 +0.22(+1.01%)
Jan 10, 2007 21.59 21.93 21.36 21.78 188,510 +0.02(+0.09%)
Jan 09, 2007 21.49 21.88 21.33 21.76 305,937 +0.32(+1.49%)
Jan 08, 2007 21.69 21.69 21.04 21.44 222,347 -0.31(-1.43%)
Jan 05, 2007 22.02 22.02 21.51 21.75 159,559 -0.42(-1.89%)
Jan 04, 2007 21.70 22.22 21.68 22.17 184,625 +0.32(+1.46%)
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.