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 (%)
Aug 29, 2008 7.880 7.880 7.710 7.750 140,911 -0.17(-2.15%)
Aug 28, 2008 7.770 7.940 7.680 7.920 76,960 +0.20(+2.59%)
Aug 27, 2008 7.670 7.970 7.600 7.720 335,898 +0.04(+0.52%)
Aug 26, 2008 7.670 7.910 7.620 7.680 84,486 -0.01(-0.13%)
Aug 25, 2008 7.720 7.830 7.605 7.690 121,991 -0.06(-0.77%)
Aug 22, 2008 7.700 7.810 7.550 7.750 117,723 +0.11(+1.44%)
Aug 21, 2008 7.770 7.815 7.555 7.640 57,709 -0.22(-2.80%)
Aug 20, 2008 7.860 8.050 7.640 7.860 103,011 +0.05(+0.64%)
Aug 19, 2008 7.830 7.920 7.780 7.810 80,771 -0.06(-0.76%)
Aug 18, 2008 8.180 8.230 7.810 7.870 171,973 -0.28(-3.44%)
Aug 15, 2008 8.220 8.280 7.940 8.150 250,268 -0.07(-0.85%)
Aug 14, 2008 8.200 8.270 8.150 8.220 118,578 -0.07(-0.84%)
Aug 13, 2008 8.160 8.400 8.140 8.290 139,669 +0.10(+1.22%)
Aug 12, 2008 8.090 8.300 8.000 8.190 259,404 +0.09(+1.11%)
Aug 11, 2008 7.450 8.410 7.340 8.100 363,473 +0.65(+8.72%)
Aug 08, 2008 7.160 7.530 7.070 7.450 178,832 +0.30(+4.20%)
Aug 07, 2008 7.300 7.440 7.040 7.150 210,212 -0.20(-2.72%)
Aug 06, 2008 7.350 7.500 7.100 7.350 177,321 -0.03(-0.41%)
Aug 05, 2008 7.160 7.390 7.100 7.380 139,811 +0.33(+4.68%)
Aug 04, 2008 7.240 7.250 7.000 7.050 152,217 -0.18(-2.49%)
Aug 01, 2008 7.050 7.320 6.910 7.230 190,529 +0.17(+2.41%)
Jul 31, 2008 7.120 7.300 7.010 7.060 170,644 -0.15(-2.08%)
Jul 30, 2008 7.300 7.420 7.130 7.210 146,728 -0.04(-0.55%)
Jul 29, 2008 7.250 7.320 6.840 7.250 199,679 +0.37(+5.38%)
Jul 28, 2008 7.240 7.360 6.850 6.880 250,189 -0.44(-6.01%)
Jul 25, 2008 7.180 7.460 7.100 7.320 210,951 +0.20(+2.81%)
Jul 24, 2008 7.030 7.410 6.930 7.120 256,773 -0.05(-0.70%)
Jul 23, 2008 6.970 7.260 6.970 7.170 314,367 +0.10(+1.41%)
Jul 22, 2008 7.100 7.180 6.970 7.070 242,616 -0.06(-0.84%)
Jul 21, 2008 7.240 7.280 7.030 7.130 227,702 -0.10(-1.38%)
Jul 18, 2008 7.440 7.440 7.130 7.230 164,770 -0.17(-2.30%)
Jul 17, 2008 7.210 7.510 7.100 7.400 178,582 +0.21(+2.92%)
Jul 16, 2008 7.000 7.250 7.000 7.190 186,059 +0.21(+3.01%)
Jul 15, 2008 6.760 7.120 6.700 6.980 171,295 +0.12(+1.75%)
Jul 14, 2008 7.210 7.210 6.760 6.860 257,383 -0.22(-3.11%)
Jul 11, 2008 6.910 7.155 6.770 7.080 226,605 +0.09(+1.29%)
Jul 10, 2008 6.810 7.080 6.720 6.990 172,677 +0.19(+2.79%)
Jul 09, 2008 7.170 7.170 6.770 6.800 211,637 -0.38(-5.29%)
Jul 08, 2008 6.820 7.200 6.760 7.180 224,634 +0.36(+5.28%)
Jul 07, 2008 6.830 7.010 6.750 6.820 281,019 +0.03(+0.44%)
Jul 04, 2008 6.830 7.070 6.770 6.790 231,557 +0.00(+0.00%)
Jul 03, 2008 6.830 7.070 6.770 6.790 231,557 -0.15(-2.16%)
Jul 02, 2008 7.090 7.150 6.890 6.940 294,945 -0.16(-2.25%)
Jul 01, 2008 6.910 7.100 6.880 7.100 389,415 +0.10(+1.43%)
Jun 30, 2008 6.990 7.100 6.860 7.000 300,788 +0.01(+0.14%)
Jun 27, 2008 6.710 6.990 6.670 6.990 636,776 +0.24(+3.56%)
Jun 26, 2008 7.130 7.130 6.710 6.750 302,294 -0.46(-6.38%)
Jun 25, 2008 7.120 7.330 7.090 7.210 711,021 +0.12(+1.69%)
Jun 24, 2008 7.000 7.340 7.000 7.090 223,853 +0.02(+0.28%)
Jun 23, 2008 7.640 7.750 7.050 7.070 438,125 -0.58(-7.58%)
Jun 20, 2008 7.870 7.870 7.500 7.650 614,049 -0.24(-3.04%)
Jun 19, 2008 7.550 7.940 7.400 7.890 175,467 +0.34(+4.50%)
Jun 18, 2008 7.600 7.720 7.370 7.550 158,248 -0.07(-0.92%)
Jun 17, 2008 8.160 8.160 7.590 7.620 237,260 -0.52(-6.39%)
Jun 16, 2008 7.940 8.150 7.860 8.140 162,227 +0.18(+2.26%)
Jun 13, 2008 7.670 7.960 7.660 7.960 142,031 +0.36(+4.74%)
Jun 12, 2008 7.640 7.850 7.600 7.600 171,189 +0.01(+0.13%)
Jun 11, 2008 7.810 7.930 7.580 7.590 161,452 -0.26(-3.31%)
Jun 10, 2008 8.040 8.290 7.800 7.850 212,853 -0.36(-4.38%)
Jun 09, 2008 8.460 8.530 8.110 8.210 136,392 -0.18(-2.15%)
Jun 06, 2008 8.680 8.840 8.390 8.390 215,605 -0.36(-4.11%)
Jun 05, 2008 8.350 8.750 8.350 8.750 395,510 +0.41(+4.92%)
Jun 04, 2008 8.080 8.390 8.080 8.340 244,321 +0.21(+2.58%)
Jun 03, 2008 7.990 8.250 7.980 8.130 264,874 +0.19(+2.39%)
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.