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 30, 2010 7.480 7.680 7.480 7.650 82,982 -0.03(-0.39%)
Nov 29, 2010 7.870 7.870 7.470 7.680 92,793 -0.24(-3.03%)
Nov 26, 2010 7.460 7.970 7.450 7.920 56,364 +0.42(+5.60%)
Nov 24, 2010 7.610 7.500 7.500 7.500 96,590 -0.04(-0.53%)
Nov 23, 2010 7.520 7.630 7.520 7.540 32,352 -0.09(-1.18%)
Nov 22, 2010 7.680 7.740 7.550 7.630 123,883 -0.08(-1.04%)
Nov 19, 2010 7.800 7.820 7.680 7.710 45,546 -0.13(-1.66%)
Nov 18, 2010 7.860 7.960 7.800 7.840 51,980 -0.01(-0.13%)
Nov 17, 2010 7.730 7.930 7.680 7.850 52,363 +0.12(+1.55%)
Nov 16, 2010 7.820 7.970 7.640 7.730 62,043 -0.13(-1.65%)
Nov 15, 2010 7.830 7.990 7.830 7.860 49,695 +0.09(+1.16%)
Nov 12, 2010 7.870 8.040 7.760 7.770 33,434 -0.20(-2.51%)
Nov 11, 2010 7.910 8.160 7.840 7.970 52,886 +0.01(+0.13%)
Nov 10, 2010 7.680 8.070 7.640 7.960 206,937 +0.26(+3.38%)
Nov 09, 2010 7.760 7.760 7.640 7.700 126,021 -0.02(-0.26%)
Nov 08, 2010 7.440 7.880 7.380 7.720 82,524 +0.24(+3.21%)
Nov 05, 2010 7.490 7.540 7.370 7.480 61,551 +0.02(+0.27%)
Nov 04, 2010 7.110 7.480 7.060 7.460 283,300 +0.46(+6.57%)
Nov 03, 2010 7.130 7.170 6.750 7.000 137,067 -0.14(-1.96%)
Nov 02, 2010 7.280 7.280 7.110 7.140 101,843 -0.03(-0.42%)
Nov 01, 2010 7.140 7.320 7.000 7.170 93,096 +0.01(+0.14%)
Oct 29, 2010 7.030 7.190 7.030 7.160 94,703 +0.12(+1.70%)
Oct 28, 2010 6.960 7.130 6.880 7.040 76,182 +0.16(+2.33%)
Oct 27, 2010 6.920 6.970 6.800 6.880 109,683 -0.10(-1.43%)
Oct 25, 2010 7.170 7.170 6.830 6.980 277,511 -0.53(-7.06%)
Oct 22, 2010 7.380 7.540 7.380 7.510 37,806 +0.16(+2.18%)
Oct 21, 2010 7.460 7.460 7.230 7.350 98,902 -0.03(-0.41%)
Oct 20, 2010 7.160 7.600 7.120 7.380 156,277 +0.28(+3.94%)
Oct 19, 2010 7.200 7.250 6.920 7.100 81,613 -0.23(-3.14%)
Oct 18, 2010 7.240 7.370 7.190 7.330 50,308 +0.09(+1.24%)
Oct 15, 2010 7.200 7.430 7.180 7.240 66,701 +0.12(+1.69%)
Oct 14, 2010 7.080 7.200 7.020 7.120 38,939 +0.06(+0.85%)
Oct 13, 2010 7.080 7.210 7.030 7.060 76,953 -0.01(-0.14%)
Oct 12, 2010 7.130 7.170 7.050 7.070 74,741 -0.10(-1.39%)
Oct 11, 2010 7.340 7.390 7.170 7.170 27,416 -0.16(-2.18%)
Oct 08, 2010 7.020 7.380 7.000 7.330 43,189 +0.30(+4.27%)
Oct 07, 2010 7.400 7.400 7.010 7.030 55,385 -0.35(-4.74%)
Oct 06, 2010 7.400 7.400 7.190 7.380 37,302 -0.02(-0.27%)
Oct 05, 2010 7.050 7.510 6.960 7.400 133,017 +0.41(+5.87%)
Oct 04, 2010 7.090 7.090 6.950 6.990 45,775 -0.14(-1.96%)
Oct 01, 2010 7.050 7.170 6.970 7.130 76,040 +0.13(+1.86%)
Sep 30, 2010 7.050 7.060 6.950 7.000 101,007 -0.03(-0.43%)
Sep 29, 2010 6.960 7.050 6.880 7.030 48,755 +0.04(+0.57%)
Sep 28, 2010 6.960 7.010 6.730 6.990 76,424 +0.06(+0.87%)
Sep 27, 2010 7.160 7.160 6.800 6.930 39,944 -0.21(-2.94%)
Sep 24, 2010 6.870 7.160 6.745 7.140 71,554 +0.39(+5.78%)
Sep 23, 2010 6.760 6.920 6.750 6.750 41,514 -0.07(-1.03%)
Sep 22, 2010 6.890 6.950 6.750 6.820 16,162 -0.09(-1.30%)
Sep 21, 2010 6.980 7.110 6.890 6.910 38,609 -0.09(-1.29%)
Sep 20, 2010 6.740 7.000 6.640 7.000 58,238 +0.25(+3.70%)
Sep 17, 2010 6.860 6.860 6.690 6.750 94,974 -0.14(-2.03%)
Sep 15, 2010 6.730 6.949 6.710 6.890 114,020 +0.10(+1.47%)
Sep 14, 2010 6.980 6.980 6.750 6.790 39,662 -0.19(-2.76%)
Sep 13, 2010 6.830 7.130 6.810 6.982 75,553 +0.22(+3.29%)
Sep 10, 2010 6.780 6.850 6.750 6.760 51,008 -0.01(-0.15%)
Sep 09, 2010 6.870 6.900 6.700 6.770 38,717 -0.03(-0.44%)
Sep 08, 2010 6.670 6.830 6.630 6.800 49,534 +0.14(+2.10%)
Sep 07, 2010 6.830 6.840 6.660 6.660 65,853 -0.23(-3.34%)
Sep 03, 2010 6.910 6.910 6.715 6.890 52,038 +0.07(+1.03%)
Sep 02, 2010 6.990 6.990 6.720 6.820 41,997 -0.14(-2.01%)
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.