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 (%)
Jul 31, 2019 15.53 16.30 15.41 16.12 340,372 +0.81(+5.29%)
Jul 30, 2019 16.00 16.00 14.94 15.31 405,804 -0.49(-3.10%)
Jul 29, 2019 15.73 15.87 15.67 15.80 117,533 -0.01(-0.06%)
Jul 26, 2019 15.82 15.82 15.59 15.81 74,300 +0.10(+0.64%)
Jul 25, 2019 16.00 16.02 15.59 15.71 89,863 -0.29(-1.81%)
Jul 24, 2019 15.47 16.10 15.47 16.00 307,410 +0.51(+3.29%)
Jul 23, 2019 15.36 15.50 15.28 15.49 125,029 +0.14(+0.91%)
Jul 22, 2019 15.00 15.35 14.98 15.35 105,109 +0.30(+1.99%)
Jul 19, 2019 15.06 15.19 15.00 15.05 107,700 -0.05(-0.33%)
Jul 18, 2019 14.84 15.15 14.83 15.10 150,597 +0.27(+1.82%)
Jul 17, 2019 14.77 14.84 14.60 14.83 242,322 +0.16(+1.09%)
Jul 16, 2019 14.70 14.72 14.54 14.67 186,404 -0.07(-0.47%)
Jul 15, 2019 14.47 14.75 14.26 14.74 112,080 +0.27(+1.87%)
Jul 12, 2019 14.10 14.50 14.05 14.47 144,500 +0.38(+2.70%)
Jul 11, 2019 13.97 14.14 13.88 14.09 96,256 +0.18(+1.29%)
Jul 10, 2019 14.01 14.23 13.91 13.91 155,370 -0.09(-0.64%)
Jul 09, 2019 13.55 14.04 13.55 14.00 275,244 +0.32(+2.34%)
Jul 08, 2019 13.57 13.77 13.53 13.68 125,997 +0.02(+0.15%)
Jul 05, 2019 13.66 13.70 13.49 13.66 74,400 -0.10(-0.73%)
Jul 03, 2019 13.81 13.81 13.54 13.76 95,200 +0.01(+0.07%)
Jul 02, 2019 14.01 14.36 13.63 13.75 200,748 -0.40(-2.83%)
Jul 01, 2019 14.50 14.72 14.06 14.15 254,609 -0.21(-1.46%)
Jun 28, 2019 14.36 14.62 14.19 14.36 2,771,100 +0.06(+0.42%)
Jun 27, 2019 14.48 14.54 14.14 14.30 220,150 -0.09(-0.63%)
Jun 26, 2019 14.13 14.54 14.12 14.39 295,317 +0.27(+1.91%)
Jun 25, 2019 14.24 14.29 14.10 14.12 211,031 -0.10(-0.70%)
Jun 24, 2019 14.43 14.43 14.17 14.22 121,516 -0.07(-0.49%)
Jun 21, 2019 14.55 14.67 14.20 14.29 211,100 -0.37(-2.52%)
Jun 20, 2019 14.78 14.79 14.53 14.66 114,151 +0.08(+0.55%)
Jun 19, 2019 14.53 14.68 14.46 14.58 131,041 +0.08(+0.55%)
Jun 18, 2019 14.16 14.54 14.14 14.50 212,292 +0.41(+2.91%)
Jun 17, 2019 14.03 14.19 13.74 14.09 165,254 +0.11(+0.79%)
Jun 14, 2019 13.95 14.01 13.71 13.98 86,100 -0.07(-0.50%)
Jun 13, 2019 14.26 14.38 14.01 14.05 126,882 -0.14(-0.99%)
Jun 12, 2019 14.29 14.35 14.07 14.19 198,202 -0.11(-0.77%)
Jun 11, 2019 14.45 14.45 14.20 14.30 123,419 -0.06(-0.42%)
Jun 10, 2019 14.23 14.50 14.23 14.36 127,620 +0.16(+1.13%)
Jun 07, 2019 14.00 14.29 13.94 14.20 179,800 +0.22(+1.57%)
Jun 06, 2019 14.15 14.24 13.90 13.98 186,572 +0.00(+0.00%)
Jun 05, 2019 14.20 14.26 13.87 13.98 170,035 -0.17(-1.20%)
Jun 04, 2019 13.78 14.17 13.61 14.15 156,281 +0.50(+3.66%)
Jun 03, 2019 14.21 14.21 13.54 13.65 125,129 -0.32(-2.29%)
May 31, 2019 14.05 14.13 13.89 13.97 97,400 -0.25(-1.76%)
May 30, 2019 14.07 14.23 13.88 14.22 165,092 +0.19(+1.35%)
May 29, 2019 13.93 14.13 13.93 14.03 86,083 -0.02(-0.14%)
May 28, 2019 14.05 14.18 13.92 14.05 62,382 -0.02(-0.14%)
May 24, 2019 14.04 14.35 13.96 14.07 77,900 +0.11(+0.79%)
May 23, 2019 13.81 14.01 13.81 13.96 87,423 -0.07(-0.50%)
May 22, 2019 13.87 14.11 13.72 14.03 72,077 +0.01(+0.07%)
May 21, 2019 13.81 14.06 13.75 14.02 69,972 +0.31(+2.26%)
May 20, 2019 13.56 13.85 13.56 13.71 59,124 +0.01(+0.07%)
May 17, 2019 13.72 13.93 13.65 13.70 47,600 -0.14(-1.01%)
May 16, 2019 14.46 14.46 13.55 13.84 170,471 -0.76(-5.21%)
May 15, 2019 14.83 14.84 14.55 14.60 178,508 -0.31(-2.08%)
May 14, 2019 15.00 15.00 14.69 14.91 168,634 -0.08(-0.53%)
May 13, 2019 15.04 15.04 14.63 14.99 51,355 -0.28(-1.83%)
May 10, 2019 15.07 15.30 14.93 15.27 138,900 +0.08(+0.53%)
May 09, 2019 14.92 15.24 14.81 15.19 71,003 +0.08(+0.53%)
May 08, 2019 15.10 15.24 14.76 15.11 116,730 +0.00(+0.00%)
May 07, 2019 15.63 15.67 15.03 15.11 70,103 -0.27(-1.76%)
May 06, 2019 14.79 15.58 14.26 15.38 237,958 +0.79(+5.41%)
May 03, 2019 14.51 14.71 14.35 14.59 46,400 +0.24(+1.67%)
May 02, 2019 14.36 14.42 14.08 14.35 65,740 +0.04(+0.28%)
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.