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 (%)
Jul 31, 2012 6.120 6.210 5.750 5.780 45,241 -0.34(-5.56%)
Jul 30, 2012 5.960 6.180 5.930 6.120 36,325 +0.14(+2.34%)
Jul 27, 2012 6.030 6.070 5.900 5.980 74,875 -0.01(-0.17%)
Jul 26, 2012 5.970 6.040 5.880 5.990 61,927 +0.09(+1.53%)
Jul 25, 2012 5.970 5.970 5.720 5.900 87,030 -0.02(-0.34%)
Jul 24, 2012 5.950 5.950 5.710 5.920 48,057 +0.01(+0.17%)
Jul 23, 2012 5.940 5.970 5.900 5.910 28,810 -0.19(-3.11%)
Jul 20, 2012 6.150 6.150 5.980 6.100 68,626 -0.11(-1.77%)
Jul 19, 2012 6.300 6.310 6.190 6.210 16,653 -0.07(-1.11%)
Jul 18, 2012 6.290 6.370 6.250 6.280 32,677 +0.00(+0.00%)
Jul 17, 2012 6.120 6.340 6.120 6.280 22,224 +0.18(+2.95%)
Jul 16, 2012 6.160 6.400 6.080 6.100 33,638 -0.11(-1.77%)
Jul 13, 2012 6.040 6.240 6.040 6.210 44,368 +0.21(+3.50%)
Jul 12, 2012 6.025 6.100 5.830 6.000 100,130 -0.05(-0.83%)
Jul 11, 2012 6.010 6.080 5.920 6.050 36,767 +0.03(+0.50%)
Jul 10, 2012 6.040 6.060 5.960 6.020 36,935 -0.01(-0.17%)
Jul 09, 2012 6.050 6.070 5.900 6.030 83,107 -0.05(-0.82%)
Jul 06, 2012 6.050 6.100 6.000 6.080 34,706 -0.03(-0.49%)
Jul 05, 2012 6.320 6.370 6.100 6.110 46,298 -0.21(-3.32%)
Jul 03, 2012 6.210 6.400 6.210 6.320 37,793 +0.11(+1.77%)
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.