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, 2013 7.500 7.540 7.170 7.240 44,283 -0.17(-2.29%)
Feb 27, 2013 7.400 7.700 7.375 7.410 109,149 +0.04(+0.54%)
Feb 26, 2013 7.380 7.570 7.330 7.370 27,736 +0.05(+0.68%)
Feb 25, 2013 7.570 7.750 7.250 7.320 35,177 -0.20(-2.66%)
Feb 22, 2013 7.630 7.630 7.400 7.520 31,649 -0.05(-0.66%)
Feb 21, 2013 7.870 7.870 7.386 7.570 45,885 -0.27(-3.44%)
Feb 20, 2013 7.750 7.910 7.750 7.840 81,498 +0.17(+2.22%)
Feb 19, 2013 7.400 7.680 7.260 7.670 110,332 +0.33(+4.50%)
Feb 15, 2013 7.360 7.360 7.120 7.340 68,561 +0.07(+0.96%)
Feb 14, 2013 7.240 7.350 7.090 7.270 33,353 +0.03(+0.41%)
Feb 13, 2013 7.180 7.250 7.030 7.240 23,592 +0.07(+0.98%)
Feb 12, 2013 6.990 7.200 6.990 7.170 40,753 +0.24(+3.46%)
Feb 11, 2013 6.800 6.990 6.623 6.930 42,504 +0.07(+1.02%)
Feb 08, 2013 7.110 7.180 6.816 6.860 31,839 -0.25(-3.52%)
Feb 07, 2013 7.240 7.360 6.940 7.110 35,701 -0.09(-1.25%)
Feb 06, 2013 6.910 7.260 6.910 7.200 81,979 +0.38(+5.57%)
Feb 04, 2013 6.750 6.980 6.620 6.820 62,758 +0.05(+0.74%)
Feb 01, 2013 6.570 6.770 6.422 6.770 32,725 +0.21(+3.20%)
Jan 31, 2013 6.690 6.840 6.360 6.560 138,064 +0.06(+0.92%)
Jan 30, 2013 6.870 6.870 6.400 6.500 62,882 +0.24(+3.83%)
Jan 29, 2013 6.180 6.290 6.130 6.260 76,293 +0.06(+0.97%)
Jan 28, 2013 6.210 6.220 6.070 6.200 37,612 +0.01(+0.16%)
Jan 25, 2013 6.200 6.220 6.100 6.190 25,415 +0.03(+0.49%)
Jan 24, 2013 6.080 6.200 6.080 6.160 25,084 +0.07(+1.15%)
Jan 23, 2013 6.170 6.300 6.080 6.090 28,746 -0.07(-1.14%)
Jan 22, 2013 6.070 6.160 6.070 6.160 23,037 +0.08(+1.32%)
Jan 18, 2013 6.100 6.200 6.050 6.080 61,939 +0.00(+0.00%)
Jan 17, 2013 6.180 6.180 6.050 6.080 38,163 -0.04(-0.65%)
Jan 16, 2013 6.320 6.350 6.090 6.120 37,118 -0.23(-3.62%)
Jan 15, 2013 6.100 6.350 6.050 6.350 55,233 +0.28(+4.61%)
Jan 14, 2013 6.180 6.180 6.020 6.070 69,679 -0.10(-1.62%)
Jan 11, 2013 6.180 6.180 6.090 6.170 12,732 +0.04(+0.65%)
Jan 10, 2013 6.170 6.170 5.990 6.130 39,355 +0.00(+0.00%)
Jan 09, 2013 6.060 6.160 6.060 6.130 66,759 +0.10(+1.66%)
Jan 08, 2013 6.090 6.140 6.020 6.030 61,446 -0.04(-0.66%)
Jan 07, 2013 5.960 6.330 5.960 6.070 135,732 +0.18(+3.06%)
Jan 04, 2013 6.000 6.000 5.880 5.890 26,143 -0.07(-1.17%)
Jan 03, 2013 6.200 6.200 5.930 5.960 46,728 -0.25(-4.03%)
Jan 02, 2013 5.710 6.250 5.690 6.210 260,431 +0.46(+8.00%)
Dec 31, 2012 5.510 5.820 5.450 5.750 21,136 +0.21(+3.79%)
Dec 28, 2012 5.440 5.560 5.440 5.540 36,189 +0.06(+1.09%)
Dec 27, 2012 5.400 5.510 5.350 5.480 86,204 +0.11(+2.05%)
Dec 26, 2012 5.440 5.620 5.250 5.370 87,005 -0.05(-0.92%)
Dec 24, 2012 5.470 5.490 5.320 5.420 23,420 -0.05(-0.91%)
Dec 21, 2012 5.890 5.890 5.460 5.470 248,365 -0.43(-7.29%)
Dec 20, 2012 5.770 5.910 5.740 5.900 32,849 +0.15(+2.61%)
Dec 19, 2012 5.800 5.800 5.710 5.750 19,718 -0.10(-1.71%)
Dec 18, 2012 5.830 5.930 5.760 5.850 33,637 +0.01(+0.17%)
Dec 17, 2012 5.730 5.850 5.710 5.840 32,530 +0.06(+1.04%)
Dec 14, 2012 5.480 5.780 5.480 5.780 48,699 +0.30(+5.47%)
Dec 13, 2012 5.700 5.700 5.420 5.480 31,091 -0.18(-3.18%)
Dec 12, 2012 5.850 5.850 5.650 5.660 41,784 -0.18(-3.08%)
Dec 11, 2012 5.770 5.840 5.650 5.840 31,438 +0.09(+1.57%)
Dec 10, 2012 5.830 5.830 5.660 5.750 15,083 -0.05(-0.86%)
Dec 07, 2012 5.830 5.830 5.730 5.800 8,099 +0.04(+0.69%)
Dec 06, 2012 5.880 5.880 5.650 5.760 13,300 -0.14(-2.37%)
Dec 05, 2012 5.960 5.970 5.830 5.900 13,266 -0.03(-0.51%)
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.