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 31, 2020 13.07 13.43 12.94 13.40 252,205 +0.56(+4.36%)
Mar 30, 2020 12.82 12.93 12.52 12.84 182,601 +0.25(+1.99%)
Mar 27, 2020 12.57 12.95 12.30 12.59 182,800 -0.44(-3.38%)
Mar 26, 2020 11.81 13.06 11.76 13.03 299,308 +1.45(+12.52%)
Mar 25, 2020 12.11 12.38 11.50 11.58 293,472 -0.48(-3.98%)
Mar 24, 2020 11.89 12.70 11.57 12.06 230,293 +0.64(+5.60%)
Mar 23, 2020 11.18 11.67 11.04 11.42 300,662 +0.47(+4.29%)
Mar 20, 2020 11.07 11.77 10.85 10.95 283,800 -0.05(-0.45%)
Mar 19, 2020 10.72 11.40 10.55 11.00 271,706 +0.27(+2.52%)
Mar 18, 2020 11.08 11.62 10.26 10.73 337,652 -0.90(-7.74%)
Mar 17, 2020 11.73 12.20 11.37 11.63 276,700 +0.14(+1.22%)
Mar 16, 2020 11.75 11.90 11.45 11.49 254,236 -1.30(-10.16%)
Mar 13, 2020 12.10 12.81 11.68 12.79 274,400 +1.18(+10.16%)
Mar 12, 2020 12.15 12.74 11.55 11.61 287,295 -0.83(-6.67%)
Mar 11, 2020 12.94 13.00 12.34 12.44 139,294 -0.79(-5.97%)
Mar 10, 2020 13.16 13.38 12.88 13.23 104,273 +0.36(+2.80%)
Mar 09, 2020 13.30 13.30 12.38 12.87 222,912 -1.09(-7.81%)
Mar 06, 2020 13.22 13.96 13.22 13.96 225,000 +0.19(+1.38%)
Mar 05, 2020 13.66 14.08 13.62 13.77 188,584 -0.41(-2.89%)
Mar 04, 2020 14.28 14.34 13.88 14.18 161,226 +0.30(+2.16%)
Mar 03, 2020 13.99 14.23 13.67 13.88 108,718 -0.09(-0.64%)
Mar 02, 2020 13.66 14.01 13.41 13.97 157,741 +0.36(+2.65%)
Feb 28, 2020 13.39 13.79 13.32 13.61 325,600 -0.20(-1.45%)
Feb 27, 2020 13.80 14.21 13.75 13.81 159,998 -0.31(-2.20%)
Feb 26, 2020 14.18 14.43 14.07 14.12 102,783 +0.03(+0.21%)
Feb 25, 2020 15.11 15.31 13.94 14.09 315,366 -1.02(-6.75%)
Feb 24, 2020 14.92 15.53 14.89 15.11 204,905 -0.33(-2.14%)
Feb 21, 2020 15.25 15.51 14.88 15.44 1,568,200 +0.11(+0.72%)
Feb 20, 2020 15.09 15.38 14.99 15.33 198,529 +0.22(+1.46%)
Feb 19, 2020 15.15 15.20 14.83 15.11 143,040 +0.03(+0.20%)
Feb 18, 2020 15.18 15.24 14.96 15.08 137,121 -0.30(-1.95%)
Feb 14, 2020 15.55 15.69 15.30 15.38 117,100 -0.18(-1.16%)
Feb 13, 2020 15.25 15.68 15.21 15.56 153,146 +0.25(+1.63%)
Feb 12, 2020 15.49 15.49 15.16 15.31 298,635 +0.00(+0.00%)
Feb 11, 2020 15.09 15.40 15.09 15.31 141,245 +0.21(+1.36%)
Feb 10, 2020 15.06 15.21 15.00 15.11 144,732 +0.01(+0.03%)
Feb 07, 2020 15.20 15.21 15.01 15.10 101,300 -0.25(-1.60%)
Feb 06, 2020 15.84 15.90 15.29 15.35 238,943 -0.54(-3.43%)
Feb 05, 2020 15.50 15.91 15.50 15.89 249,812 +0.50(+3.25%)
Feb 04, 2020 14.40 15.57 14.40 15.39 256,135 +1.13(+7.92%)
Feb 03, 2020 15.50 15.57 13.88 14.26 421,316 -0.20(-1.38%)
Jan 31, 2020 15.04 15.04 14.36 14.46 222,900 -0.64(-4.27%)
Jan 30, 2020 14.89 15.11 14.74 15.11 191,756 +0.10(+0.63%)
Jan 29, 2020 15.43 15.43 14.97 15.01 166,356 -0.42(-2.72%)
Jan 28, 2020 15.40 15.53 15.24 15.43 214,790 +0.13(+0.85%)
Jan 27, 2020 15.52 15.62 15.28 15.30 164,131 -0.52(-3.29%)
Jan 24, 2020 15.99 15.99 15.69 15.82 128,800 -0.06(-0.38%)
Jan 23, 2020 15.68 15.91 15.51 15.88 166,324 +0.19(+1.21%)
Jan 22, 2020 15.84 15.87 15.62 15.69 139,236 -0.10(-0.63%)
Jan 21, 2020 15.81 15.89 15.70 15.79 117,942 -0.10(-0.63%)
Jan 17, 2020 16.00 16.00 15.86 15.89 110,400 -0.02(-0.13%)
Jan 16, 2020 15.90 16.00 15.80 15.91 66,038 +0.09(+0.57%)
Jan 15, 2020 15.76 15.86 15.70 15.82 89,865 +0.13(+0.83%)
Jan 14, 2020 15.97 15.97 15.68 15.69 77,376 -0.30(-1.91%)
Jan 13, 2020 15.85 16.01 15.83 15.99 164,801 +0.14(+0.91%)
Jan 10, 2020 15.90 15.99 15.72 15.85 92,800 -0.07(-0.44%)
Jan 09, 2020 15.88 15.94 15.75 15.92 97,070 +0.16(+1.02%)
Jan 08, 2020 15.67 15.84 15.51 15.76 154,972 +0.04(+0.25%)
Jan 07, 2020 15.55 15.88 15.40 15.72 68,750 +0.18(+1.16%)
Jan 06, 2020 15.48 15.66 15.15 15.54 129,391 -0.07(-0.45%)
Jan 03, 2020 15.67 15.79 15.53 15.61 124,700 -0.29(-1.82%)
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.