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 (%)
Apr 30, 2013 7.990 8.090 7.862 8.070 0 +0.01(+0.12%)
Apr 29, 2013 7.870 8.210 7.870 8.060 81,461 +0.55(+7.32%)
Apr 26, 2013 7.690 7.690 7.480 7.510 77,666 -0.19(-2.47%)
Apr 25, 2013 7.650 7.780 7.640 7.700 9,392 +0.05(+0.65%)
Apr 24, 2013 7.670 7.670 7.511 7.650 16,306 -0.05(-0.65%)
Apr 23, 2013 7.620 7.880 7.320 7.700 41,484 +0.16(+2.12%)
Apr 22, 2013 7.130 7.650 7.130 7.540 55,088 +0.45(+6.35%)
Apr 19, 2013 7.140 7.140 6.950 7.090 46,491 -0.05(-0.70%)
Apr 18, 2013 7.360 7.380 7.140 7.140 38,627 -0.22(-2.99%)
Apr 17, 2013 7.590 7.600 7.320 7.360 43,556 -0.16(-2.13%)
Apr 16, 2013 7.370 7.540 7.260 7.520 21,816 +0.23(+3.16%)
Apr 15, 2013 7.610 7.742 7.230 7.290 62,864 -0.45(-5.81%)
Apr 12, 2013 7.750 7.780 7.695 7.740 12,585 +0.01(+0.13%)
Apr 11, 2013 7.690 7.740 7.620 7.730 14,412 +0.04(+0.52%)
Apr 10, 2013 7.550 7.700 7.550 7.690 37,575 +0.14(+1.85%)
Apr 09, 2013 7.460 7.700 7.400 7.550 27,702 +0.08(+1.07%)
Apr 08, 2013 7.380 7.480 7.260 7.470 22,196 +0.11(+1.49%)
Apr 05, 2013 7.170 7.460 7.160 7.360 19,508 +0.04(+0.55%)
Apr 04, 2013 7.120 7.415 6.950 7.320 25,724 +0.17(+2.38%)
Apr 03, 2013 7.750 7.750 7.120 7.150 29,408 -0.56(-7.26%)
Apr 02, 2013 7.800 7.960 7.680 7.710 30,822 +0.02(+0.26%)
Apr 01, 2013 8.020 8.100 7.373 7.690 79,769 -0.38(-4.71%)
Mar 28, 2013 8.020 8.100 7.750 8.070 79,948 +0.10(+1.25%)
Mar 27, 2013 8.000 8.020 7.860 7.970 21,561 -0.13(-1.60%)
Mar 26, 2013 8.060 8.100 7.940 8.100 16,467 +0.11(+1.38%)
Mar 25, 2013 7.910 8.000 7.630 7.990 48,470 +0.06(+0.76%)
Mar 22, 2013 7.910 8.000 7.902 7.930 6,828 +0.03(+0.38%)
Mar 21, 2013 7.620 7.930 7.610 7.900 24,457 +0.20(+2.60%)
Mar 20, 2013 7.820 7.920 7.640 7.700 41,400 -0.09(-1.16%)
Mar 19, 2013 8.220 8.260 7.680 7.790 53,650 -0.46(-5.58%)
Mar 18, 2013 8.180 8.270 8.020 8.250 60,491 -0.02(-0.24%)
Mar 15, 2013 7.850 8.330 7.850 8.270 167,501 +0.44(+5.62%)
Mar 14, 2013 7.690 7.870 7.570 7.830 35,512 +0.13(+1.69%)
Mar 13, 2013 7.590 7.740 7.430 7.700 39,639 +0.14(+1.85%)
Mar 12, 2013 7.690 7.740 7.460 7.560 15,954 -0.17(-2.20%)
Mar 11, 2013 7.270 7.750 7.260 7.730 84,838 +0.40(+5.46%)
Mar 08, 2013 7.600 7.600 7.260 7.330 27,959 -0.19(-2.53%)
Mar 07, 2013 7.640 7.640 7.400 7.520 30,985 -0.03(-0.40%)
Mar 06, 2013 7.700 7.819 7.420 7.550 25,901 -0.03(-0.40%)
Mar 05, 2013 7.470 7.610 7.390 7.580 38,588 +0.18(+2.43%)
Mar 04, 2013 7.150 7.430 7.020 7.400 34,641 +0.21(+2.92%)
Mar 01, 2013 7.140 7.540 7.110 7.190 43,854 -0.05(-0.69%)
Feb 28, 2013 7.500 7.540 7.170 7.240 44,283 -0.17(-2.29%)
Feb 27, 2013 7.400 7.700 7.375 7.410 109,149 +0.04(+0.54%)
Feb 26, 2013 7.380 7.570 7.330 7.370 27,736 +0.05(+0.68%)
Feb 25, 2013 7.570 7.750 7.250 7.320 35,177 -0.20(-2.66%)
Feb 22, 2013 7.630 7.630 7.400 7.520 31,649 -0.05(-0.66%)
Feb 21, 2013 7.870 7.870 7.386 7.570 45,885 -0.27(-3.44%)
Feb 20, 2013 7.750 7.910 7.750 7.840 81,498 +0.17(+2.22%)
Feb 19, 2013 7.400 7.680 7.260 7.670 110,332 +0.33(+4.50%)
Feb 15, 2013 7.360 7.360 7.120 7.340 68,561 +0.07(+0.96%)
Feb 14, 2013 7.240 7.350 7.090 7.270 33,353 +0.03(+0.41%)
Feb 13, 2013 7.180 7.250 7.030 7.240 23,592 +0.07(+0.98%)
Feb 12, 2013 6.990 7.200 6.990 7.170 40,753 +0.24(+3.46%)
Feb 11, 2013 6.800 6.990 6.623 6.930 42,504 +0.07(+1.02%)
Feb 08, 2013 7.110 7.180 6.816 6.860 31,839 -0.25(-3.52%)
Feb 07, 2013 7.240 7.360 6.940 7.110 35,701 -0.09(-1.25%)
Feb 06, 2013 6.910 7.260 6.910 7.200 81,979 +0.38(+5.57%)
Feb 04, 2013 6.750 6.980 6.620 6.820 62,758 +0.05(+0.74%)
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.