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 (%)
Apr 29, 2016 9.100 9.605 9.030 9.500 70,395 +0.44(+4.86%)
Apr 28, 2016 9.330 9.450 9.030 9.060 50,231 -0.37(-3.92%)
Apr 27, 2016 9.420 9.530 9.150 9.430 68,587 +0.14(+1.51%)
Apr 26, 2016 9.090 9.390 9.070 9.290 48,256 +0.21(+2.31%)
Apr 25, 2016 8.900 9.090 8.900 9.080 122,460 +0.19(+2.14%)
Apr 22, 2016 8.800 8.960 8.800 8.890 43,482 +0.05(+0.57%)
Apr 21, 2016 8.800 8.933 8.800 8.840 46,736 +0.06(+0.68%)
Apr 20, 2016 8.900 9.100 8.501 8.780 37,549 -0.16(-1.79%)
Apr 19, 2016 9.000 9.040 8.920 8.940 99,655 -0.02(-0.22%)
Apr 18, 2016 8.855 8.990 8.855 8.960 23,724 -0.01(-0.11%)
Apr 15, 2016 8.910 9.000 8.910 8.970 20,949 +0.00(+0.00%)
Apr 14, 2016 8.960 9.050 8.940 8.970 49,742 -0.03(-0.33%)
Apr 13, 2016 8.930 9.000 8.930 9.000 71,011 +0.08(+0.90%)
Apr 12, 2016 8.980 9.020 8.900 8.920 18,841 -0.08(-0.89%)
Apr 11, 2016 9.070 9.150 8.990 9.000 29,690 -0.03(-0.33%)
Apr 08, 2016 8.990 9.140 8.976 9.030 18,021 +0.13(+1.46%)
Apr 07, 2016 8.990 8.990 8.790 8.900 23,371 -0.17(-1.87%)
Apr 06, 2016 9.010 9.090 8.900 9.070 16,620 +0.04(+0.44%)
Apr 05, 2016 9.000 9.150 8.990 9.030 34,499 -0.03(-0.33%)
Apr 04, 2016 9.240 9.240 9.050 9.060 87,431 -0.19(-2.05%)
Apr 01, 2016 9.030 9.280 9.020 9.250 73,438 +0.13(+1.43%)
Mar 31, 2016 9.290 9.290 9.110 9.120 33,245 -0.16(-1.72%)
Mar 30, 2016 9.250 9.310 9.190 9.280 30,585 +0.09(+0.98%)
Mar 29, 2016 8.730 9.270 8.730 9.190 69,418 +0.43(+4.91%)
Mar 28, 2016 8.740 8.820 8.730 8.760 17,159 +0.00(+0.00%)
Mar 24, 2016 8.700 8.760 8.760 8.760 23,100 +0.03(+0.34%)
Mar 23, 2016 8.790 8.830 8.660 8.730 48,272 -0.08(-0.91%)
Mar 22, 2016 8.800 8.890 8.750 8.810 20,719 -0.01(-0.11%)
Mar 21, 2016 8.810 8.970 8.800 8.820 24,922 -0.11(-1.23%)
Mar 18, 2016 8.830 9.009 8.560 8.930 105,889 +0.15(+1.71%)
Mar 17, 2016 8.730 8.840 8.680 8.780 25,853 -0.01(-0.11%)
Mar 16, 2016 8.620 8.850 8.620 8.790 183,845 +0.11(+1.27%)
Mar 15, 2016 8.770 8.860 8.640 8.680 30,475 -0.16(-1.81%)
Mar 14, 2016 8.830 8.880 8.700 8.840 36,674 -0.04(-0.45%)
Mar 11, 2016 8.700 8.890 8.700 8.880 17,975 +0.23(+2.66%)
Mar 10, 2016 8.930 9.005 8.610 8.650 29,961 -0.27(-3.03%)
Mar 09, 2016 9.090 9.120 8.830 8.920 28,910 -0.10(-1.11%)
Mar 08, 2016 9.220 9.220 9.000 9.020 29,340 -0.18(-1.96%)
Mar 07, 2016 9.190 9.670 9.030 9.200 81,582 +0.11(+1.21%)
Mar 04, 2016 8.990 9.110 8.990 9.090 32,907 +0.11(+1.22%)
Mar 03, 2016 8.950 9.009 8.841 8.980 34,025 +0.07(+0.79%)
Mar 02, 2016 8.680 8.910 8.550 8.910 38,426 +0.18(+2.06%)
Mar 01, 2016 8.710 8.760 8.650 8.730 31,918 +0.10(+1.16%)
Feb 29, 2016 8.480 8.700 8.448 8.630 36,567 +0.14(+1.65%)
Feb 26, 2016 8.580 8.700 8.470 8.490 21,907 -0.05(-0.59%)
Feb 25, 2016 8.490 8.570 8.400 8.540 41,940 +0.14(+1.67%)
Feb 24, 2016 8.300 8.430 8.270 8.400 62,103 +0.10(+1.20%)
Feb 23, 2016 8.230 8.410 8.200 8.300 47,316 +0.01(+0.12%)
Feb 22, 2016 8.340 8.460 8.240 8.290 48,073 -0.03(-0.36%)
Feb 19, 2016 8.340 8.620 8.300 8.320 30,895 -0.04(-0.48%)
Feb 18, 2016 8.510 8.680 8.340 8.360 32,953 -0.13(-1.53%)
Feb 17, 2016 8.630 8.730 8.320 8.490 53,618 -0.13(-1.51%)
Feb 16, 2016 8.520 8.840 8.480 8.620 69,180 +0.11(+1.29%)
Feb 12, 2016 8.420 8.510 8.510 8.510 49,300 +0.21(+2.53%)
Feb 11, 2016 7.890 8.320 7.890 8.300 60,150 +0.17(+2.09%)
Feb 10, 2016 8.350 8.950 8.110 8.130 38,213 -0.10(-1.22%)
Feb 09, 2016 8.230 8.510 8.230 8.230 37,363 -0.18(-2.14%)
Feb 08, 2016 8.210 8.460 8.151 8.410 71,133 +0.04(+0.48%)
Feb 05, 2016 8.460 8.470 8.320 8.370 176,970 -0.15(-1.76%)
Feb 04, 2016 8.370 8.610 8.120 8.520 105,853 +0.12(+1.43%)
Feb 03, 2016 8.400 8.520 8.180 8.400 564,348 -0.01(-0.12%)
Feb 02, 2016 8.740 9.200 8.160 8.410 252,421 -1.27(-13.12%)
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.