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 (%)
Sep 30, 2005 25.56 25.74 25.13 25.66 75,686 +0.10(+0.39%)
Sep 29, 2005 24.83 25.64 24.62 25.56 80,858 +0.70(+2.82%)
Sep 28, 2005 24.60 25.11 24.57 24.86 78,397 +0.13(+0.53%)
Sep 27, 2005 24.70 25.15 24.29 24.73 115,287 -0.12(-0.48%)
Sep 26, 2005 24.95 24.96 24.58 24.85 99,810 +0.04(+0.16%)
Sep 23, 2005 24.81 24.86 24.23 24.81 108,790 +0.58(+2.39%)
Sep 22, 2005 24.23 24.38 23.86 24.23 185,822 +0.20(+0.83%)
Sep 21, 2005 24.74 24.76 24.02 24.03 243,533 -0.81(-3.26%)
Sep 20, 2005 25.15 25.29 24.81 24.84 137,192 -0.42(-1.66%)
Sep 19, 2005 25.63 25.74 25.14 25.26 140,644 -0.40(-1.56%)
Sep 16, 2005 25.10 25.79 24.90 25.66 279,037 +0.78(+3.14%)
Sep 15, 2005 25.41 25.55 24.82 24.88 68,461 -0.38(-1.50%)
Sep 14, 2005 25.56 25.66 25.25 25.26 52,000 -0.44(-1.71%)
Sep 13, 2005 25.85 25.88 25.51 25.70 163,592 -0.24(-0.93%)
Sep 12, 2005 25.55 26.14 25.55 25.94 78,916 +0.29(+1.13%)
Sep 09, 2005 25.71 25.78 25.59 25.65 205,689 -0.04(-0.16%)
Sep 08, 2005 25.61 25.83 25.41 25.69 53,098 -0.12(-0.46%)
Sep 07, 2005 25.62 25.95 25.55 25.81 168,008 +0.04(+0.16%)
Sep 06, 2005 24.88 25.77 24.88 25.77 195,777 +0.77(+3.08%)
Sep 02, 2005 25.49 25.49 24.88 25.00 172,665 -0.61(-2.38%)
Sep 01, 2005 25.63 25.66 25.21 25.61 91,886 +0.14(+0.55%)
Aug 31, 2005 25.00 25.83 24.96 25.47 187,294 +0.36(+1.43%)
Aug 30, 2005 25.00 25.22 24.70 25.11 198,903 -0.04(-0.16%)
Aug 29, 2005 25.20 25.20 24.60 25.15 267,347 -0.16(-0.63%)
Aug 26, 2005 25.60 25.86 25.05 25.31 153,610 -0.44(-1.71%)
Aug 25, 2005 25.46 25.95 25.45 25.75 113,217 +0.28(+1.10%)
Aug 24, 2005 25.48 25.87 25.40 25.47 230,239 -0.08(-0.31%)
Aug 23, 2005 25.90 25.95 25.45 25.55 93,728 -0.35(-1.35%)
Aug 22, 2005 25.94 26.30 25.52 25.90 221,690 -0.17(-0.65%)
Aug 19, 2005 26.01 26.19 25.93 26.07 244,054 -0.12(-0.46%)
Aug 18, 2005 25.93 26.31 25.65 26.19 134,669 +0.08(+0.31%)
Aug 17, 2005 24.66 26.20 24.65 26.11 344,765 +1.17(+4.69%)
Aug 16, 2005 25.70 25.70 24.94 24.94 112,562 -0.83(-3.22%)
Aug 15, 2005 25.51 25.95 25.32 25.77 132,420 +0.02(+0.08%)
Aug 12, 2005 25.51 25.83 25.17 25.75 175,770 +0.07(+0.27%)
Aug 11, 2005 25.10 25.71 25.10 25.68 97,569 +0.54(+2.15%)
Aug 10, 2005 25.00 25.44 24.95 25.14 154,585 +0.07(+0.28%)
Aug 09, 2005 25.11 25.31 25.00 25.07 163,696 +0.06(+0.24%)
Aug 08, 2005 25.10 25.36 25.00 25.01 105,894 -0.15(-0.60%)
Aug 05, 2005 25.04 25.36 24.93 25.16 128,114 +0.06(+0.24%)
Aug 04, 2005 25.36 25.37 25.00 25.10 136,837 -0.37(-1.45%)
Aug 03, 2005 25.27 25.50 25.02 25.47 215,923 +0.16(+0.63%)
Aug 02, 2005 25.00 25.49 24.98 25.31 212,669 +0.18(+0.72%)
Aug 01, 2005 24.86 25.41 24.78 25.13 97,052 +0.18(+0.72%)
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%)
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.