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 31, 2006 25.64 26.34 25.60 26.29 445,720 +0.75(+2.94%)
May 30, 2006 26.12 26.43 25.53 25.54 254,116 -0.78(-2.96%)
May 26, 2006 26.12 26.34 25.75 26.32 214,840 +0.21(+0.80%)
May 25, 2006 25.80 26.17 25.60 26.11 394,478 +0.52(+2.03%)
May 24, 2006 24.99 25.70 24.91 25.59 567,555 +0.60(+2.40%)
May 23, 2006 25.34 25.70 24.93 24.99 252,725 -0.18(-0.72%)
May 22, 2006 25.34 25.58 25.11 25.17 278,729 -0.33(-1.29%)
May 19, 2006 24.90 25.71 24.83 25.50 551,887 +0.56(+2.25%)
May 18, 2006 24.88 25.29 24.64 24.94 241,282 +0.25(+1.01%)
May 17, 2006 24.42 25.11 24.15 24.69 220,501 +0.17(+0.69%)
May 16, 2006 24.74 25.00 24.03 24.52 200,958 -0.04(-0.16%)
May 15, 2006 24.90 25.13 24.50 24.56 368,966 -0.46(-1.84%)
May 12, 2006 25.57 25.65 24.81 25.02 270,744 -0.64(-2.49%)
May 11, 2006 26.30 26.31 25.54 25.66 281,112 -0.58(-2.21%)
May 10, 2006 26.00 26.41 25.90 26.24 195,781 +0.22(+0.85%)
May 09, 2006 26.27 26.49 25.95 26.02 144,872 -0.38(-1.44%)
May 08, 2006 26.69 26.95 26.31 26.40 95,784 -0.36(-1.35%)
May 05, 2006 26.85 27.15 26.57 26.76 85,574 +0.11(+0.41%)
May 04, 2006 26.32 26.94 26.30 26.65 130,493 +0.39(+1.49%)
May 03, 2006 26.23 26.71 26.13 26.26 241,942 +0.07(+0.27%)
May 02, 2006 26.13 26.32 25.68 26.19 167,798 +0.00(+0.00%)
May 01, 2006 27.29 27.37 26.10 26.19 207,030 -0.85(-3.14%)
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%)
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.