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 29, 2013 8.840 8.867 8.240 8.840 0 +0.06(+0.68%)
Nov 27, 2013 8.640 8.820 8.460 8.780 0 +0.12(+1.39%)
Nov 26, 2013 8.600 8.700 8.160 8.660 0 -0.01(-0.12%)
Nov 25, 2013 8.410 8.700 8.410 8.670 94,884 +0.28(+3.34%)
Nov 22, 2013 8.240 8.470 8.230 8.390 0 +0.13(+1.57%)
Nov 21, 2013 8.110 8.350 7.890 8.260 188,057 +0.15(+1.85%)
Nov 20, 2013 8.130 8.190 8.040 8.110 60,916 -0.01(-0.12%)
Nov 19, 2013 8.220 8.275 7.900 8.120 105,707 -0.12(-1.46%)
Nov 18, 2013 8.080 8.310 8.070 8.240 0 +0.17(+2.11%)
Nov 15, 2013 8.030 8.120 8.000 8.070 0 +0.01(+0.12%)
Nov 14, 2013 7.980 8.100 7.960 8.060 0 +0.05(+0.62%)
Nov 13, 2013 7.700 8.020 7.700 8.010 0 +0.23(+2.96%)
Nov 12, 2013 7.570 7.800 7.570 7.780 0 +0.16(+2.10%)
Nov 11, 2013 7.580 7.690 7.540 7.620 0 -0.01(-0.13%)
Nov 08, 2013 7.650 7.680 7.590 7.630 0 -0.02(-0.26%)
Nov 07, 2013 7.920 7.940 7.600 7.650 32,232 -0.26(-3.29%)
Nov 06, 2013 7.700 7.930 7.362 7.910 56,538 +0.23(+2.99%)
Nov 05, 2013 7.480 7.690 7.450 7.680 0 +0.13(+1.72%)
Nov 04, 2013 7.560 7.560 7.450 7.550 54,255 -0.03(-0.40%)
Nov 01, 2013 7.260 7.690 7.260 7.580 0 +0.13(+1.74%)
Oct 31, 2013 7.400 7.500 7.330 7.450 0 +0.14(+1.92%)
Oct 30, 2013 7.400 7.480 7.305 7.310 20,905 -0.14(-1.88%)
Oct 29, 2013 7.400 7.490 7.300 7.450 0 +0.04(+0.54%)
Oct 28, 2013 7.350 7.440 7.340 7.410 0 +0.03(+0.41%)
Oct 25, 2013 7.460 7.460 7.270 7.380 0 -0.05(-0.67%)
Oct 24, 2013 7.270 7.450 7.110 7.430 22,773 +0.14(+1.92%)
Oct 23, 2013 7.320 7.380 7.220 7.290 0 -0.10(-1.35%)
Oct 22, 2013 7.430 7.430 7.220 7.390 44,841 -0.02(-0.27%)
Oct 21, 2013 7.400 7.490 7.280 7.410 85,269 +0.01(+0.14%)
Oct 18, 2013 7.400 7.440 7.110 7.400 70,702 +0.00(+0.00%)
Oct 17, 2013 7.490 7.510 7.340 7.400 77,077 -0.15(-1.99%)
Oct 16, 2013 7.480 7.600 7.390 7.550 35,312 +0.11(+1.48%)
Oct 15, 2013 7.600 7.600 7.390 7.440 31,359 -0.20(-2.62%)
Oct 14, 2013 7.390 7.650 7.299 7.640 48,352 +0.21(+2.83%)
Oct 11, 2013 7.220 7.470 7.160 7.430 0 +0.14(+1.92%)
Oct 10, 2013 7.190 7.300 7.000 7.290 36,579 +0.21(+2.97%)
Oct 09, 2013 6.950 7.170 6.950 7.080 18,698 +0.12(+1.72%)
Oct 08, 2013 7.000 7.030 6.950 6.960 23,706 -0.05(-0.71%)
Oct 07, 2013 7.010 7.160 6.950 7.010 0 -0.04(-0.57%)
Oct 04, 2013 7.010 7.190 7.010 7.050 0 +0.05(+0.71%)
Oct 03, 2013 7.070 7.090 6.950 7.000 0 -0.11(-1.55%)
Oct 02, 2013 7.080 7.150 7.000 7.110 45,274 -0.05(-0.70%)
Oct 01, 2013 7.070 7.160 6.780 7.160 66,725 +0.11(+1.56%)
Sep 30, 2013 7.000 7.090 7.000 7.050 77,215 +0.01(+0.14%)
Sep 27, 2013 6.820 7.080 6.820 7.040 0 +0.19(+2.77%)
Sep 26, 2013 6.910 6.960 6.740 6.850 11,751 -0.05(-0.72%)
Sep 25, 2013 6.930 6.960 6.880 6.900 20,008 -0.09(-1.29%)
Sep 24, 2013 6.920 6.990 6.900 6.990 34,775 -0.02(-0.29%)
Sep 23, 2013 7.060 7.170 6.900 7.010 34,270 -0.09(-1.27%)
Sep 20, 2013 7.050 7.100 6.950 7.100 0 +0.08(+1.14%)
Sep 19, 2013 7.090 7.090 6.895 7.020 20,483 -0.04(-0.57%)
Sep 18, 2013 6.970 7.080 6.870 7.060 0 +0.12(+1.73%)
Sep 17, 2013 6.730 6.980 6.670 6.940 0 +0.23(+3.43%)
Sep 16, 2013 6.960 6.980 6.700 6.710 0 -0.25(-3.59%)
Sep 13, 2013 6.980 7.076 6.820 6.960 0 +0.02(+0.29%)
Sep 12, 2013 7.090 7.090 6.930 6.940 0 -0.12(-1.70%)
Sep 11, 2013 7.030 7.100 6.970 7.060 0 +0.03(+0.43%)
Sep 10, 2013 6.970 7.050 6.910 7.030 22,131 +0.12(+1.74%)
Sep 09, 2013 6.820 7.100 6.800 6.910 0 +0.10(+1.47%)
Sep 06, 2013 6.740 6.840 6.700 6.810 0 +0.11(+1.64%)
Sep 05, 2013 6.700 6.740 6.600 6.700 25,811 +0.01(+0.15%)
Sep 04, 2013 6.550 6.700 6.540 6.690 0 +0.16(+2.45%)
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.