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 (%)
Oct 31, 2003 24.34 24.40 23.81 23.88 159,291 -0.85(-3.44%)
Oct 30, 2003 24.59 24.80 24.41 24.73 179,250 +0.14(+0.57%)
Oct 29, 2003 24.43 24.74 24.21 24.59 283,172 +0.21(+0.86%)
Oct 28, 2003 23.49 24.41 23.30 24.38 335,094 +1.03(+4.41%)
Oct 27, 2003 23.01 23.75 23.00 23.35 508,600 +0.33(+1.43%)
Oct 24, 2003 23.45 23.68 22.80 23.02 462,200 -0.62(-2.62%)
Oct 23, 2003 22.96 24.09 22.85 23.64 389,900 +0.28(+1.20%)
Oct 22, 2003 24.06 24.27 23.06 23.36 284,300 -0.84(-3.47%)
Oct 21, 2003 24.35 24.71 23.77 24.20 562,131 +0.04(+0.17%)
Oct 20, 2003 27.20 27.43 23.95 24.16 1,630,590 -3.39(-12.30%)
Oct 17, 2003 28.38 28.38 27.38 27.55 166,964 -0.86(-3.03%)
Oct 16, 2003 28.28 28.49 28.14 28.41 245,434 +0.13(+0.46%)
Oct 15, 2003 28.50 28.69 28.15 28.28 130,480 -0.02(-0.07%)
Oct 14, 2003 28.09 28.53 28.05 28.30 132,534 +0.06(+0.21%)
Oct 13, 2003 27.67 28.70 27.55 28.24 224,907 +0.69(+2.50%)
Oct 10, 2003 28.18 28.34 27.35 27.55 158,503 -0.70(-2.48%)
Oct 09, 2003 28.48 29.00 27.91 28.25 524,961 +0.35(+1.25%)
Oct 08, 2003 28.24 28.25 27.45 27.90 254,563 -0.31(-1.10%)
Oct 07, 2003 27.50 28.44 26.49 28.21 397,297 +0.59(+2.14%)
Oct 06, 2003 27.09 27.62 26.91 27.62 261,994 +0.64(+2.37%)
Oct 03, 2003 26.10 27.20 26.01 26.98 421,747 +0.98(+3.77%)
Oct 02, 2003 25.16 26.01 25.11 26.00 164,232 +0.82(+3.26%)
Oct 01, 2003 25.25 25.55 24.84 25.18 149,552 +0.26(+1.04%)
Sep 30, 2003 24.95 25.16 24.46 24.92 282,576 +0.02(+0.08%)
Sep 29, 2003 23.72 25.11 23.71 24.90 480,098 +0.95(+3.97%)
Sep 26, 2003 24.76 24.93 23.69 23.95 228,428 -0.90(-3.62%)
Sep 25, 2003 25.00 25.58 24.65 24.85 373,656 -0.15(-0.60%)
Sep 24, 2003 27.32 27.35 24.56 25.00 582,223 -2.20(-8.09%)
Sep 23, 2003 27.05 27.80 26.95 27.20 244,823 +0.16(+0.59%)
Sep 22, 2003 26.05 27.59 25.63 27.04 283,845 +0.61(+2.31%)
Sep 19, 2003 26.84 26.84 25.87 26.43 385,965 -0.36(-1.34%)
Sep 18, 2003 27.38 27.38 26.59 26.79 522,507 -0.70(-2.55%)
Sep 17, 2003 27.65 27.85 27.27 27.49 146,055 -0.23(-0.83%)
Sep 16, 2003 27.60 28.03 27.50 27.72 208,298 +0.06(+0.22%)
Sep 15, 2003 28.20 28.40 27.51 27.66 153,000 -0.64(-2.26%)
Sep 12, 2003 27.43 28.30 27.14 28.30 132,900 +0.97(+3.55%)
Sep 11, 2003 27.55 27.60 26.89 27.33 127,700 -0.12(-0.44%)
Sep 10, 2003 28.29 28.29 27.31 27.45 132,600 -0.89(-3.14%)
Sep 09, 2003 28.50 28.51 27.75 28.34 170,000 -0.07(-0.25%)
Sep 08, 2003 28.22 28.50 28.01 28.41 179,400 +0.31(+1.10%)
Sep 05, 2003 27.89 28.25 27.20 28.10 173,600 +0.15(+0.54%)
Sep 04, 2003 28.08 28.20 27.55 27.95 152,400 -0.30(-1.06%)
Sep 03, 2003 28.40 28.96 28.11 28.25 157,200 +0.02(+0.07%)
Sep 02, 2003 27.24 28.55 26.96 28.23 245,000 +1.01(+3.71%)
Aug 29, 2003 27.08 27.26 27.02 27.22 126,000 +0.18(+0.67%)
Aug 28, 2003 26.98 27.28 26.35 27.04 171,800 +0.20(+0.75%)
Aug 27, 2003 26.75 27.30 26.64 26.84 166,500 +0.06(+0.22%)
Aug 26, 2003 26.38 26.84 25.20 26.78 206,000 +0.13(+0.48%)
Aug 25, 2003 26.79 27.00 26.17 26.65 253,900 -0.10(-0.37%)
Aug 22, 2003 28.75 29.00 26.59 26.75 345,300 -1.84(-6.44%)
Aug 21, 2003 28.10 28.60 27.66 28.59 326,300 +0.64(+2.29%)
Aug 20, 2003 27.55 28.10 27.30 27.95 308,200 +0.40(+1.45%)
Aug 19, 2003 26.50 27.64 26.50 27.55 464,200 +1.05(+3.96%)
Aug 18, 2003 26.00 26.50 25.97 26.50 139,700 +0.44(+1.69%)
Aug 15, 2003 26.00 26.41 25.98 26.06 55,400 +0.06(+0.23%)
Aug 14, 2003 25.40 26.00 25.20 26.00 125,400 +0.43(+1.68%)
Aug 13, 2003 25.59 25.81 25.00 25.57 113,700 -0.23(-0.89%)
Aug 12, 2003 25.40 25.81 24.62 25.80 106,800 +0.40(+1.58%)
Aug 11, 2003 24.35 25.51 24.35 25.40 150,100 +0.93(+3.80%)
Aug 08, 2003 24.78 25.32 24.25 24.47 123,000 -0.26(-1.05%)
Aug 07, 2003 24.92 25.00 24.50 24.73 164,000 -0.20(-0.80%)
Aug 06, 2003 25.88 25.98 24.93 24.93 180,900 -0.89(-3.45%)
Aug 05, 2003 26.32 26.39 25.63 25.82 191,000 -0.38(-1.45%)
Aug 04, 2003 26.75 26.76 24.84 26.20 275,400 -0.31(-1.17%)
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.