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 (%)
May 30, 2014 8.580 8.580 8.280 8.390 82,507 -0.15(-1.76%)
May 29, 2014 8.620 8.665 8.500 8.540 17,012 -0.06(-0.70%)
May 28, 2014 8.670 8.720 8.460 8.600 45,145 -0.12(-1.38%)
May 27, 2014 8.660 8.800 8.504 8.720 58,735 +0.12(+1.40%)
May 23, 2014 8.470 8.600 8.600 8.600 54,400 +0.06(+0.70%)
May 22, 2014 8.340 8.550 8.310 8.540 27,795 +0.20(+2.40%)
May 21, 2014 8.510 8.510 8.260 8.340 47,047 -0.09(-1.07%)
May 20, 2014 8.370 8.480 8.334 8.430 105,414 -0.01(-0.06%)
May 19, 2014 8.350 8.510 8.320 8.435 44,164 +0.04(+0.42%)
May 16, 2014 8.230 8.430 8.180 8.400 39,816 +0.15(+1.82%)
May 15, 2014 8.180 8.310 8.152 8.250 112,008 +0.00(+0.00%)
May 14, 2014 8.440 8.440 8.140 8.250 97,364 -0.23(-2.71%)
May 13, 2014 8.590 8.650 8.410 8.480 42,127 -0.14(-1.62%)
May 12, 2014 8.510 8.750 8.461 8.620 57,967 +0.13(+1.53%)
May 09, 2014 8.280 8.530 8.200 8.490 60,632 +0.16(+1.92%)
May 08, 2014 8.310 8.570 8.310 8.330 60,251 +0.05(+0.60%)
May 07, 2014 8.250 8.620 8.170 8.280 109,251 +0.01(+0.12%)
May 06, 2014 8.120 8.370 8.120 8.270 87,031 +0.09(+1.10%)
May 05, 2014 8.570 8.580 8.150 8.180 67,778 -0.48(-5.54%)
May 02, 2014 8.600 8.700 8.550 8.660 131,385 +0.09(+1.05%)
May 01, 2014 7.930 8.630 7.900 8.570 126,564 +0.61(+7.66%)
Apr 30, 2014 8.100 8.200 7.960 7.960 91,951 -0.18(-2.21%)
Apr 29, 2014 8.390 8.450 8.120 8.140 67,256 -0.18(-2.16%)
Apr 28, 2014 8.350 8.500 8.210 8.320 57,296 +0.05(+0.60%)
Apr 25, 2014 8.410 8.500 8.240 8.270 69,229 -0.20(-2.36%)
Apr 24, 2014 8.610 8.610 8.410 8.470 55,389 -0.06(-0.70%)
Apr 23, 2014 8.610 8.820 8.510 8.530 72,512 -0.12(-1.39%)
Apr 22, 2014 8.600 8.725 8.451 8.650 89,219 +0.09(+1.05%)
Apr 21, 2014 8.600 8.630 8.490 8.560 77,072 -0.06(-0.70%)
Apr 17, 2014 8.430 8.620 8.620 8.620 74,200 +0.14(+1.65%)
Apr 16, 2014 8.580 8.740 8.430 8.480 34,053 -0.01(-0.12%)
Apr 15, 2014 8.540 8.660 8.410 8.490 101,719 -0.04(-0.47%)
Apr 14, 2014 8.580 8.630 8.430 8.530 56,294 +0.06(+0.71%)
Apr 11, 2014 8.400 8.720 8.400 8.470 75,637 -0.03(-0.35%)
Apr 10, 2014 8.720 8.720 8.470 8.500 96,214 -0.26(-2.97%)
Apr 09, 2014 8.720 8.800 8.460 8.760 41,502 +0.10(+1.15%)
Apr 08, 2014 8.340 8.760 8.340 8.660 84,585 +0.36(+4.34%)
Apr 07, 2014 8.460 8.570 8.180 8.300 191,410 -0.18(-2.12%)
Apr 04, 2014 8.640 8.640 8.300 8.480 85,002 -0.08(-0.93%)
Apr 03, 2014 8.920 8.920 8.500 8.560 73,886 -0.38(-4.25%)
Apr 02, 2014 8.732 8.950 8.620 8.940 52,587 +0.07(+0.79%)
Apr 01, 2014 8.680 9.210 8.680 8.870 104,164 +0.23(+2.66%)
Mar 31, 2014 8.650 8.790 8.510 8.640 76,653 +0.02(+0.23%)
Mar 28, 2014 8.630 8.857 8.530 8.620 49,113 -0.03(-0.35%)
Mar 27, 2014 8.460 8.720 8.460 8.650 52,260 +0.18(+2.13%)
Mar 26, 2014 8.880 8.990 8.470 8.470 58,472 -0.32(-3.64%)
Mar 25, 2014 8.600 8.875 8.560 8.790 77,055 +0.24(+2.81%)
Mar 24, 2014 8.680 8.750 8.400 8.550 72,739 -0.10(-1.16%)
Mar 21, 2014 8.830 9.050 8.600 8.650 228,302 -0.11(-1.26%)
Mar 20, 2014 8.630 8.800 8.454 8.760 44,992 +0.08(+0.92%)
Mar 19, 2014 8.850 8.850 8.500 8.680 150,219 -0.22(-2.47%)
Mar 18, 2014 8.860 8.970 8.760 8.900 64,877 +0.02(+0.23%)
Mar 17, 2014 8.990 9.040 8.812 8.880 74,148 -0.01(-0.11%)
Mar 14, 2014 8.930 9.020 8.800 8.890 27,196 -0.10(-1.11%)
Mar 13, 2014 9.140 9.310 8.870 8.990 66,029 -0.16(-1.75%)
Mar 12, 2014 9.220 9.300 9.080 9.150 70,974 -0.16(-1.72%)
Mar 11, 2014 9.400 9.400 9.140 9.310 82,887 -0.09(-0.96%)
Mar 10, 2014 9.330 9.435 9.305 9.400 88,461 +0.00(+0.00%)
Mar 07, 2014 9.370 9.400 9.220 9.400 75,847 +0.10(+1.08%)
Mar 06, 2014 9.400 9.480 9.210 9.300 56,417 -0.09(-0.96%)
Mar 05, 2014 9.790 9.790 9.310 9.390 132,013 -0.21(-2.19%)
Mar 04, 2014 9.470 9.900 9.200 9.600 416,307 +0.97(+11.24%)
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.