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 29, 2005 24.77 25.10 24.56 24.95 98,558 +0.04(+0.16%)
Jul 28, 2005 24.76 24.92 24.66 24.91 118,458 +0.16(+0.65%)
Jul 27, 2005 24.77 24.84 24.30 24.75 178,458 +0.04(+0.16%)
Jul 26, 2005 25.08 25.47 24.55 24.71 286,165 -0.36(-1.44%)
Jul 25, 2005 25.25 25.34 24.89 25.07 273,487 -0.17(-0.67%)
Jul 22, 2005 25.28 25.28 24.49 25.24 434,269 -0.10(-0.39%)
Jul 21, 2005 26.04 26.06 24.92 25.34 490,187 -1.30(-4.88%)
Jul 20, 2005 25.92 26.75 25.44 26.64 574,596 +0.74(+2.86%)
Jul 19, 2005 25.50 25.90 25.21 25.90 164,908 +0.49(+1.93%)
Jul 18, 2005 25.49 25.50 25.24 25.41 142,940 -0.08(-0.31%)
Jul 15, 2005 25.08 25.64 24.83 25.49 152,859 +0.22(+0.87%)
Jul 14, 2005 25.09 25.66 25.09 25.27 170,420 +0.11(+0.44%)
Jul 13, 2005 24.73 25.40 24.73 25.16 179,888 +0.34(+1.37%)
Jul 12, 2005 24.12 24.82 23.96 24.82 156,581 +0.62(+2.56%)
Jul 11, 2005 24.11 24.42 23.87 24.20 165,288 +0.03(+0.12%)
Jul 08, 2005 23.76 24.28 23.50 24.17 110,597 +0.44(+1.85%)
Jul 07, 2005 24.00 24.19 23.53 23.73 354,407 -0.53(-2.18%)
Jul 06, 2005 24.29 24.71 24.14 24.26 142,830 +0.09(+0.37%)
Jul 05, 2005 23.64 24.17 23.63 24.17 127,600 +0.29(+1.21%)
Jul 01, 2005 23.93 23.97 23.53 23.88 128,900 +0.01(+0.04%)
Jun 30, 2005 24.03 24.35 23.68 23.87 155,289 -0.10(-0.42%)
Jun 29, 2005 23.87 24.17 23.75 23.97 142,213 +0.07(+0.29%)
Jun 28, 2005 23.21 24.04 23.21 23.90 118,635 +0.76(+3.28%)
Jun 27, 2005 23.45 23.50 23.11 23.14 171,249 -0.43(-1.82%)
Jun 24, 2005 24.11 24.16 23.40 23.57 320,884 -0.60(-2.48%)
Jun 23, 2005 23.93 24.26 23.76 24.17 187,967 +0.29(+1.21%)
Jun 22, 2005 23.80 24.12 23.60 23.88 109,887 +0.19(+0.80%)
Jun 21, 2005 23.94 24.02 23.55 23.69 136,220 -0.17(-0.71%)
Jun 20, 2005 24.15 24.33 23.85 23.86 81,557 -0.42(-1.73%)
Jun 17, 2005 24.71 24.99 24.16 24.28 214,180 -0.35(-1.42%)
Jun 16, 2005 24.67 25.00 24.42 24.63 86,139 -0.05(-0.20%)
Jun 15, 2005 24.43 24.91 24.42 24.68 248,741 +0.11(+0.45%)
Jun 14, 2005 24.18 24.75 24.18 24.57 210,375 +0.38(+1.57%)
Jun 13, 2005 23.83 24.27 23.83 24.19 216,559 +0.24(+1.00%)
Jun 10, 2005 24.08 24.24 23.55 23.95 291,837 -0.26(-1.07%)
Jun 09, 2005 23.76 24.33 23.43 24.21 251,037 +0.37(+1.55%)
Jun 08, 2005 23.50 23.86 23.50 23.84 233,686 +0.31(+1.32%)
Jun 07, 2005 23.28 23.76 23.23 23.53 414,297 +0.31(+1.34%)
Jun 06, 2005 23.28 23.37 22.99 23.22 215,327 -0.16(-0.68%)
Jun 03, 2005 23.63 23.63 23.21 23.38 125,397 -0.22(-0.93%)
Jun 02, 2005 23.36 23.92 23.30 23.60 141,169 +0.00(+0.00%)
Jun 01, 2005 23.63 23.78 23.24 23.60 345,041 +0.06(+0.25%)
May 31, 2005 24.11 24.51 23.52 23.54 173,313 -0.77(-3.17%)
May 27, 2005 23.85 24.31 23.67 24.31 91,061 +0.40(+1.67%)
May 26, 2005 23.83 24.14 23.83 23.91 150,975 +0.01(+0.04%)
May 25, 2005 24.45 24.50 23.81 23.90 154,372 -0.71(-2.89%)
May 24, 2005 24.34 24.73 24.23 24.61 139,500 -0.08(-0.32%)
May 23, 2005 24.78 24.99 24.45 24.69 127,777 -0.23(-0.92%)
May 20, 2005 24.62 24.92 24.35 24.92 110,195 +0.38(+1.55%)
May 19, 2005 24.33 24.79 24.15 24.54 178,472 +0.04(+0.16%)
May 18, 2005 23.47 24.74 23.40 24.50 111,900 +1.22(+5.24%)
May 17, 2005 22.98 23.65 22.79 23.28 140,656 +0.12(+0.52%)
May 16, 2005 23.18 23.40 22.97 23.16 136,180 -0.09(-0.39%)
May 13, 2005 23.08 23.89 23.08 23.25 137,834 +0.16(+0.69%)
May 12, 2005 23.16 23.29 22.82 23.09 319,058 -0.38(-1.62%)
May 11, 2005 24.00 24.00 23.16 23.47 139,705 -0.31(-1.30%)
May 10, 2005 24.06 24.18 23.76 23.78 89,572 -0.42(-1.74%)
May 09, 2005 24.12 24.49 23.98 24.20 138,486 +0.14(+0.58%)
May 06, 2005 24.00 24.37 23.87 24.06 77,808 +0.24(+1.01%)
May 05, 2005 23.82 24.39 23.55 23.82 171,142 -0.11(-0.46%)
May 04, 2005 24.26 24.32 23.83 23.93 206,464 -0.15(-0.62%)
May 03, 2005 24.22 24.52 23.75 24.08 111,173 -0.24(-0.99%)
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.