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, 2018 12.13 12.35 11.96 12.27 48,700 +0.12(+0.99%)
Nov 29, 2018 12.19 12.25 11.90 12.15 25,863 -0.01(-0.08%)
Nov 28, 2018 11.92 12.31 11.85 12.16 42,793 +0.28(+2.36%)
Nov 27, 2018 11.92 12.05 11.85 11.88 12,700 -0.12(-1.00%)
Nov 26, 2018 12.10 12.16 11.87 12.00 26,700 -0.04(-0.33%)
Nov 23, 2018 11.71 12.10 11.71 12.04 23,700 +0.44(+3.79%)
Nov 21, 2018 11.60 11.60 11.60 0 +0.19(+1.67%)
Nov 20, 2018 11.60 11.67 11.33 11.41 46,940 -0.33(-2.81%)
Nov 19, 2018 12.21 12.25 11.72 11.74 20,961 -0.49(-4.01%)
Nov 16, 2018 12.16 12.40 12.10 12.23 69,400 -0.14(-1.13%)
Nov 15, 2018 11.96 12.37 11.95 12.37 33,750 +0.40(+3.34%)
Nov 14, 2018 12.22 12.25 11.94 11.97 42,773 -0.18(-1.48%)
Nov 13, 2018 12.25 12.43 12.13 12.15 53,692 -0.06(-0.49%)
Nov 12, 2018 12.39 12.41 12.07 12.21 77,806 -0.21(-1.69%)
Nov 09, 2018 12.61 12.61 12.27 12.42 131,500 -0.24(-1.90%)
Nov 08, 2018 12.70 12.74 12.47 12.66 42,475 -0.10(-0.78%)
Nov 07, 2018 12.71 12.85 12.67 12.76 189,907 +0.07(+0.55%)
Nov 06, 2018 12.38 12.73 12.25 12.69 86,719 +0.22(+1.76%)
Nov 05, 2018 12.36 12.57 11.97 12.47 345,012 +0.05(+0.40%)
Nov 02, 2018 12.51 12.51 12.02 12.42 132,800 -0.16(-1.27%)
Nov 01, 2018 12.00 12.67 12.00 12.58 121,718 +0.35(+2.86%)
Oct 31, 2018 12.15 12.32 12.06 12.23 96,233 +0.19(+1.58%)
Oct 30, 2018 11.57 12.08 11.57 12.04 234,933 +0.50(+4.33%)
Oct 29, 2018 11.37 11.87 11.32 11.54 71,256 +0.26(+2.30%)
Oct 26, 2018 11.19 11.30 11.06 11.28 25,100 +0.02(+0.18%)
Oct 25, 2018 11.09 11.35 10.15 11.26 41,343 +0.26(+2.36%)
Oct 24, 2018 11.52 11.52 10.96 11.00 83,389 -0.55(-4.76%)
Oct 23, 2018 11.22 12.15 11.20 11.55 210,349 +0.24(+2.12%)
Oct 22, 2018 11.38 11.38 11.20 11.31 80,028 -0.06(-0.53%)
Oct 19, 2018 11.67 11.76 11.01 11.37 59,200 -0.28(-2.40%)
Oct 18, 2018 11.88 11.90 11.64 11.65 56,965 -0.28(-2.35%)
Oct 17, 2018 11.95 11.99 11.71 11.93 39,258 +0.01(+0.08%)
Oct 16, 2018 11.75 12.04 11.70 11.92 83,248 +0.26(+2.23%)
Oct 15, 2018 11.57 11.80 11.36 11.66 55,384 +0.16(+1.39%)
Oct 12, 2018 11.27 11.75 11.25 11.50 190,600 +0.35(+3.14%)
Oct 11, 2018 11.37 11.54 11.14 11.15 117,406 -0.23(-2.02%)
Oct 10, 2018 11.57 11.62 11.37 11.38 69,175 -0.22(-1.90%)
Oct 09, 2018 11.75 11.89 11.57 11.60 42,968 -0.15(-1.28%)
Oct 08, 2018 11.58 11.86 11.45 11.75 102,596 +0.18(+1.56%)
Oct 05, 2018 11.85 11.90 11.45 11.57 65,600 -0.28(-2.36%)
Oct 04, 2018 11.89 11.99 11.71 11.85 177,262 -0.07(-0.59%)
Oct 03, 2018 11.94 12.07 11.89 11.92 50,635 +0.00(+0.00%)
Oct 02, 2018 11.95 12.02 11.91 11.92 147,247 -0.05(-0.42%)
Oct 01, 2018 11.86 12.02 11.86 11.97 74,344 +0.07(+0.59%)
Sep 28, 2018 11.85 11.95 11.80 11.90 248,300 +0.05(+0.42%)
Sep 27, 2018 11.90 11.95 11.80 11.85 48,170 -0.05(-0.42%)
Sep 26, 2018 11.90 11.97 11.80 11.90 47,064 +0.00(+0.00%)
Sep 25, 2018 11.75 11.95 11.75 11.90 39,030 +0.05(+0.42%)
Sep 24, 2018 11.85 11.90 11.70 11.85 52,592 +0.05(+0.42%)
Sep 21, 2018 11.65 11.87 11.65 11.80 527,600 +0.10(+0.85%)
Sep 20, 2018 11.75 11.95 11.70 11.70 96,932 +0.00(+0.00%)
Sep 19, 2018 11.70 11.95 11.65 11.70 132,661 +0.05(+0.43%)
Sep 18, 2018 11.70 12.00 11.55 11.65 106,486 +0.00(+0.00%)
Sep 17, 2018 11.90 11.90 11.55 11.65 119,564 -0.25(-2.10%)
Sep 14, 2018 12.00 12.05 11.88 11.90 88,500 -0.15(-1.24%)
Sep 13, 2018 12.00 12.05 11.90 12.05 34,356 +0.10(+0.84%)
Sep 12, 2018 12.00 12.05 11.90 11.95 49,689 -0.10(-0.83%)
Sep 11, 2018 11.85 12.15 11.80 12.05 65,081 +0.20(+1.69%)
Sep 10, 2018 12.40 12.40 11.75 11.85 171,041 -0.55(-4.44%)
Sep 07, 2018 12.40 12.60 12.35 12.40 98,300 +0.00(+0.00%)
Sep 06, 2018 12.35 12.48 12.25 12.40 66,827 +0.05(+0.40%)
Sep 05, 2018 12.60 12.60 12.35 12.35 48,651 -0.25(-1.98%)
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.