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, 2007 21.45 21.85 21.45 21.79 350,452 +0.30(+1.40%)
May 30, 2007 21.30 21.56 21.02 21.49 287,324 +0.12(+0.56%)
May 29, 2007 21.50 21.58 21.12 21.37 297,629 -0.13(-0.60%)
May 25, 2007 21.37 21.54 21.17 21.50 269,554 +0.19(+0.89%)
May 24, 2007 21.76 21.77 21.13 21.31 358,774 -0.17(-0.79%)
May 23, 2007 21.77 21.89 21.37 21.48 400,754 -0.28(-1.29%)
May 22, 2007 21.83 21.88 21.57 21.76 384,867 -0.04(-0.18%)
May 21, 2007 21.65 22.07 21.65 21.80 275,483 +0.08(+0.37%)
May 18, 2007 21.48 21.78 21.33 21.72 528,881 +0.25(+1.16%)
May 17, 2007 21.19 21.59 21.19 21.47 517,068 +0.17(+0.80%)
May 16, 2007 21.10 21.45 20.97 21.30 868,142 +0.31(+1.48%)
May 15, 2007 20.66 21.86 20.53 20.99 2,022,291 +0.69(+3.40%)
May 14, 2007 19.45 20.50 19.21 20.30 1,878,531 +2.50(+14.04%)
May 11, 2007 17.82 17.93 17.75 17.80 186,021 +0.08(+0.45%)
May 10, 2007 17.94 18.01 17.69 17.72 257,898 -0.32(-1.77%)
May 09, 2007 18.16 18.16 17.97 18.04 395,961 -0.21(-1.15%)
May 08, 2007 18.33 18.38 18.15 18.25 213,846 -0.20(-1.08%)
May 07, 2007 18.75 18.76 18.41 18.45 357,089 -0.30(-1.60%)
May 04, 2007 18.46 18.79 18.44 18.75 476,018 +0.28(+1.52%)
May 03, 2007 18.41 18.50 18.34 18.47 377,297 +0.09(+0.49%)
May 02, 2007 18.23 18.51 18.08 18.38 844,599 +0.12(+0.66%)
May 01, 2007 18.43 18.44 18.01 18.26 593,154 -0.21(-1.14%)
Apr 30, 2007 18.51 18.77 18.39 18.47 744,251 -0.36(-1.91%)
Apr 27, 2007 18.80 19.00 18.78 18.83 627,569 -0.14(-0.74%)
Apr 26, 2007 19.73 19.73 18.83 18.97 649,386 -0.99(-4.96%)
Apr 25, 2007 19.82 20.21 19.74 19.96 261,192 +0.10(+0.50%)
Apr 24, 2007 19.75 20.04 19.68 19.86 246,691 +0.07(+0.35%)
Apr 23, 2007 19.92 19.96 19.68 19.79 113,462 -0.21(-1.05%)
Apr 20, 2007 20.09 20.14 19.82 20.00 130,620 +0.08(+0.40%)
Apr 19, 2007 19.82 20.07 19.47 19.92 205,185 +0.01(+0.05%)
Apr 18, 2007 19.75 20.14 19.75 19.91 238,909 +0.16(+0.81%)
Apr 17, 2007 19.63 19.80 19.57 19.75 164,534 +0.10(+0.51%)
Apr 16, 2007 19.44 19.71 19.41 19.65 220,873 +0.21(+1.08%)
Apr 13, 2007 19.23 19.45 19.18 19.44 268,791 -0.14(-0.72%)
Apr 12, 2007 19.27 19.65 19.20 19.58 236,403 +0.23(+1.19%)
Apr 11, 2007 19.44 19.44 19.21 19.35 180,795 -0.05(-0.26%)
Apr 10, 2007 19.15 19.48 19.12 19.40 135,938 +0.20(+1.04%)
Apr 09, 2007 19.19 19.23 19.06 19.20 273,059 -0.01(-0.05%)
Apr 05, 2007 19.00 19.34 18.98 19.21 108,511 +0.21(+1.11%)
Apr 04, 2007 18.94 19.08 18.88 19.00 749,749 +0.02(+0.11%)
Apr 03, 2007 19.00 19.21 18.97 18.98 200,935 -0.02(-0.11%)
Apr 02, 2007 19.08 19.12 18.78 19.00 110,011 +0.00(+0.00%)
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%)
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.