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 (%)
Nov 29, 2002 17.60 17.70 17.22 17.35 114,700 -0.37(-2.09%)
Nov 27, 2002 16.70 17.72 16.70 17.72 297,200 +1.03(+6.17%)
Nov 26, 2002 17.05 17.05 15.93 16.69 270,900 -0.26(-1.53%)
Nov 25, 2002 15.97 17.02 15.97 16.95 403,100 +0.94(+5.87%)
Nov 22, 2002 15.90 16.35 15.50 16.01 231,100 +0.11(+0.69%)
Nov 21, 2002 15.64 16.05 15.47 15.90 318,800 +0.30(+1.92%)
Nov 20, 2002 15.37 15.65 15.37 15.60 157,400 +0.25(+1.63%)
Nov 19, 2002 15.30 15.65 15.04 15.35 204,200 -0.03(-0.20%)
Nov 18, 2002 15.38 15.67 14.92 15.38 183,100 +0.17(+1.11%)
Nov 15, 2002 15.14 15.59 15.00 15.21 98,600 +0.06(+0.40%)
Nov 14, 2002 14.87 15.58 14.87 15.15 253,300 +0.38(+2.57%)
Nov 13, 2002 14.94 14.95 14.35 14.77 110,800 -0.17(-1.14%)
Nov 12, 2002 14.65 15.00 14.26 14.94 228,500 +0.37(+2.54%)
Nov 11, 2002 15.20 15.20 14.35 14.57 256,100 -0.60(-3.96%)
Nov 08, 2002 15.07 15.58 15.00 15.17 235,200 +0.00(+0.00%)
Nov 07, 2002 15.61 15.61 14.95 15.17 220,800 -0.70(-4.41%)
Nov 06, 2002 15.89 16.00 15.05 15.87 263,200 +0.11(+0.70%)
Nov 05, 2002 14.54 15.90 14.31 15.76 723,700 +1.18(+8.09%)
Nov 04, 2002 14.50 15.12 14.30 14.58 508,600 -0.85(-5.51%)
Nov 01, 2002 14.29 15.63 13.15 15.43 367,400 +1.13(+7.89%)
Oct 31, 2002 14.69 15.01 13.95 14.30 392,746 -0.23(-1.58%)
Oct 30, 2002 14.90 15.20 14.46 14.53 310,364 -0.57(-3.77%)
Oct 29, 2002 15.54 15.78 14.72 15.10 251,800 -0.56(-3.58%)
Oct 28, 2002 15.60 15.97 15.25 15.66 253,400 +0.05(+0.32%)
Oct 25, 2002 15.50 16.09 15.00 15.61 213,523 -0.04(-0.26%)
Oct 24, 2002 16.41 16.41 15.61 15.65 294,506 -0.61(-3.75%)
Oct 23, 2002 16.04 16.50 15.75 16.26 184,395 +0.18(+1.12%)
Oct 22, 2002 16.19 16.84 15.50 16.08 479,000 +0.04(+0.25%)
Oct 21, 2002 16.02 16.23 15.63 16.04 389,700 +0.06(+0.38%)
Oct 18, 2002 16.45 16.53 15.90 15.98 398,200 -0.38(-2.32%)
Oct 17, 2002 16.12 16.92 15.89 16.36 234,772 +0.45(+2.83%)
Oct 16, 2002 16.49 16.50 15.74 15.91 238,632 -0.59(-3.58%)
Oct 15, 2002 16.05 16.70 16.05 16.50 288,100 +0.66(+4.17%)
Oct 14, 2002 15.01 16.18 14.80 15.84 241,100 +0.27(+1.72%)
Oct 11, 2002 15.00 15.80 14.81 15.57 183,000 +0.63(+4.23%)
Oct 10, 2002 14.75 15.30 14.40 14.94 231,900 +0.28(+1.91%)
Oct 09, 2002 15.08 15.49 14.65 14.66 347,600 -0.70(-4.56%)
Oct 08, 2002 15.27 15.79 15.06 15.36 147,000 -0.04(-0.26%)
Oct 07, 2002 15.50 15.79 15.21 15.40 172,000 -0.25(-1.60%)
Oct 04, 2002 15.70 15.74 15.50 15.65 71,200 -0.17(-1.07%)
Oct 03, 2002 15.98 16.24 15.70 15.82 134,200 -0.04(-0.25%)
Oct 02, 2002 16.84 16.98 15.61 15.86 284,100 -1.05(-6.21%)
Oct 01, 2002 15.82 17.01 15.41 16.91 122,940 +0.85(+5.30%)
Sep 30, 2002 16.11 16.38 15.62 16.06 115,600 -0.19(-1.18%)
Sep 27, 2002 16.86 16.95 16.11 16.25 120,300 -0.71(-4.18%)
Sep 26, 2002 16.05 16.96 16.05 16.96 178,300 +0.77(+4.76%)
Sep 25, 2002 15.90 16.23 15.77 16.19 222,800 +0.09(+0.55%)
Sep 24, 2002 15.99 16.51 15.79 16.10 156,876 +0.00(+0.00%)
Sep 23, 2002 16.16 16.30 15.85 16.10 179,900 -0.13(-0.80%)
Sep 20, 2002 16.05 16.29 15.70 16.23 224,900 +0.53(+3.38%)
Sep 19, 2002 15.74 15.86 15.32 15.70 193,100 +0.18(+1.15%)
Sep 18, 2002 16.19 16.19 15.39 15.52 223,700 -0.48(-3.00%)
Sep 17, 2002 16.37 16.68 15.90 16.00 203,900 -0.35(-2.14%)
Sep 16, 2002 16.92 17.06 16.35 16.35 125,948 -0.58(-3.43%)
Sep 13, 2002 17.20 17.27 16.85 16.93 11,140,000 -0.30(-1.74%)
Sep 12, 2002 17.58 17.62 17.12 17.23 139,700 -0.52(-2.93%)
Sep 11, 2002 17.88 18.10 17.64 17.75 98,900 +0.07(+0.40%)
Sep 10, 2002 18.09 18.10 17.31 17.68 199,133 -0.27(-1.50%)
Sep 09, 2002 18.23 18.23 17.83 17.95 154,800 -0.28(-1.54%)
Sep 06, 2002 17.55 18.85 17.55 18.23 229,600 +0.67(+3.82%)
Sep 05, 2002 18.30 18.37 17.49 17.56 228,300 -0.79(-4.31%)
Sep 04, 2002 17.69 18.53 17.33 18.35 274,416 +0.55(+3.09%)
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.