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, 2004 22.81 22.96 22.04 22.18 233,800 -0.66(-2.89%)
Nov 29, 2004 22.89 23.05 22.51 22.84 126,000 -0.01(-0.04%)
Nov 26, 2004 22.84 23.00 22.70 22.85 39,900 +0.19(+0.84%)
Nov 24, 2004 22.28 22.90 22.28 22.66 166,800 +0.04(+0.18%)
Nov 23, 2004 22.47 22.92 22.31 22.62 129,000 -0.06(-0.26%)
Nov 22, 2004 22.15 22.68 22.05 22.68 113,800 +0.38(+1.70%)
Nov 19, 2004 22.41 22.70 22.00 22.30 193,800 -0.22(-0.98%)
Nov 18, 2004 22.39 22.65 22.25 22.52 98,700 +0.11(+0.49%)
Nov 17, 2004 22.58 23.10 22.23 22.41 188,400 -0.24(-1.06%)
Nov 16, 2004 22.69 22.96 22.45 22.65 199,300 -0.15(-0.66%)
Nov 15, 2004 22.64 23.00 22.43 22.80 279,500 +0.10(+0.44%)
Nov 12, 2004 22.40 22.71 21.99 22.70 269,700 +0.43(+1.93%)
Nov 11, 2004 21.88 22.33 21.64 22.27 279,700 +0.36(+1.64%)
Nov 10, 2004 21.76 21.93 21.47 21.91 353,300 +0.15(+0.69%)
Nov 09, 2004 21.50 21.90 21.35 21.76 298,800 +0.26(+1.21%)
Nov 08, 2004 21.03 21.58 20.98 21.50 317,200 +0.34(+1.61%)
Nov 05, 2004 20.91 21.51 20.91 21.16 245,200 +0.17(+0.81%)
Nov 04, 2004 20.45 21.02 20.21 20.99 334,700 +0.55(+2.69%)
Nov 03, 2004 20.58 20.78 20.24 20.44 277,500 +0.28(+1.39%)
Nov 02, 2004 19.96 20.28 19.69 20.16 235,400 +0.36(+1.82%)
Nov 01, 2004 19.60 20.12 19.60 19.80 273,100 -0.03(-0.15%)
Oct 29, 2004 19.66 19.87 19.52 19.83 222,800 +0.00(+0.00%)
Oct 28, 2004 19.95 20.29 19.59 19.83 275,500 -0.25(-1.25%)
Oct 27, 2004 19.60 20.24 19.60 20.08 193,600 +0.45(+2.29%)
Oct 26, 2004 20.04 20.05 19.47 19.63 287,600 -0.24(-1.21%)
Oct 25, 2004 19.90 20.10 19.70 19.87 272,000 -0.20(-1.00%)
Oct 22, 2004 19.95 20.14 19.79 20.07 432,800 +0.23(+1.16%)
Oct 21, 2004 19.18 19.88 19.18 19.84 338,300 +0.56(+2.90%)
Oct 20, 2004 19.01 19.76 18.72 19.28 487,100 +0.07(+0.36%)
Oct 19, 2004 19.10 21.15 19.08 19.21 1,478,600 -0.19(-0.98%)
Oct 18, 2004 19.38 19.80 18.55 19.40 513,200 -0.01(-0.05%)
Oct 15, 2004 19.69 19.87 19.30 19.41 444,100 -0.34(-1.72%)
Oct 14, 2004 20.43 20.50 19.60 19.75 639,300 -0.91(-4.40%)
Oct 13, 2004 21.17 21.50 20.54 20.66 323,100 -0.36(-1.71%)
Oct 12, 2004 21.00 21.17 20.69 21.02 140,300 -0.06(-0.28%)
Oct 11, 2004 20.90 21.17 20.74 21.08 273,000 +0.16(+0.76%)
Oct 08, 2004 21.46 21.64 20.92 20.92 305,100 -0.60(-2.79%)
Oct 07, 2004 22.02 22.05 21.52 21.52 159,400 -0.38(-1.74%)
Oct 06, 2004 22.04 22.24 21.73 21.90 238,600 -0.26(-1.17%)
Oct 05, 2004 22.24 22.46 21.82 22.16 204,600 -0.06(-0.27%)
Oct 04, 2004 22.12 22.92 22.05 22.22 642,800 +0.26(+1.18%)
Oct 01, 2004 21.14 22.02 21.01 21.96 274,900 +0.91(+4.32%)
Sep 30, 2004 20.60 21.07 20.60 21.05 273,000 +0.33(+1.59%)
Sep 29, 2004 20.08 20.72 20.02 20.72 182,700 +0.72(+3.60%)
Sep 28, 2004 19.81 20.11 19.70 20.00 418,400 +0.17(+0.86%)
Sep 27, 2004 19.91 20.20 19.83 19.83 109,300 -0.15(-0.75%)
Sep 24, 2004 20.16 20.36 19.92 19.98 163,000 -0.20(-0.99%)
Sep 23, 2004 20.22 20.45 20.11 20.18 213,700 +0.02(+0.10%)
Sep 22, 2004 20.30 20.40 19.71 20.16 316,500 -0.17(-0.84%)
Sep 21, 2004 19.87 20.40 19.85 20.33 131,300 +0.54(+2.73%)
Sep 20, 2004 19.99 20.04 19.61 19.79 351,200 -0.18(-0.90%)
Sep 17, 2004 21.02 21.02 19.94 19.97 358,100 -0.63(-3.06%)
Sep 16, 2004 20.30 20.86 20.30 20.60 84,300 +0.33(+1.63%)
Sep 15, 2004 20.95 21.00 20.14 20.27 206,100 -0.66(-3.15%)
Sep 14, 2004 21.24 21.50 20.84 20.93 170,900 -0.46(-2.15%)
Sep 13, 2004 20.76 21.82 20.76 21.39 291,200 +0.58(+2.79%)
Sep 10, 2004 20.46 21.00 20.07 20.81 471,100 +0.50(+2.46%)
Sep 09, 2004 19.07 20.40 19.07 20.31 284,100 +1.23(+6.45%)
Sep 08, 2004 18.99 19.46 18.98 19.08 434,600 +0.06(+0.32%)
Sep 07, 2004 18.61 19.09 18.60 19.02 202,300 +0.54(+2.92%)
Sep 03, 2004 18.73 18.73 18.26 18.48 169,300 -0.30(-1.60%)
Sep 02, 2004 19.07 19.09 18.57 18.78 160,600 -0.27(-1.42%)
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.