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 31, 2017 12.05 12.20 11.80 11.90 78,904 -0.10(-0.83%)
Aug 30, 2017 11.90 12.10 11.90 12.00 48,460 +0.05(+0.42%)
Aug 29, 2017 11.85 12.04 11.80 11.95 64,782 +0.05(+0.42%)
Aug 28, 2017 11.95 11.95 11.75 11.90 46,331 -0.10(-0.83%)
Aug 25, 2017 11.95 12.05 11.90 12.00 32,677 +0.05(+0.42%)
Aug 24, 2017 12.00 12.00 11.86 11.95 20,261 +0.05(+0.42%)
Aug 23, 2017 11.90 12.10 11.85 11.90 43,033 -0.10(-0.83%)
Aug 22, 2017 11.80 12.10 11.80 12.00 20,774 +0.20(+1.69%)
Aug 21, 2017 11.65 12.15 11.55 11.80 67,188 +0.10(+0.85%)
Aug 18, 2017 11.70 11.70 11.55 11.70 57,602 -0.05(-0.43%)
Aug 17, 2017 11.80 11.95 11.70 11.75 44,453 -0.05(-0.42%)
Aug 16, 2017 11.90 11.95 11.80 11.80 41,613 -0.10(-0.84%)
Aug 15, 2017 12.15 12.15 11.85 11.90 30,726 -0.30(-2.46%)
Aug 14, 2017 11.85 12.25 11.85 12.20 37,798 +0.50(+4.27%)
Aug 11, 2017 11.65 11.75 11.60 11.70 49,890 +0.00(+0.00%)
Aug 10, 2017 11.70 11.86 11.65 11.70 45,792 -0.05(-0.43%)
Aug 09, 2017 11.70 11.75 11.60 11.75 49,429 +0.00(+0.00%)
Aug 08, 2017 11.70 12.00 11.65 11.75 44,638 +0.00(+0.00%)
Aug 07, 2017 11.80 12.00 11.70 11.75 35,236 -0.10(-0.84%)
Aug 04, 2017 11.60 12.15 11.60 11.85 49,224 +0.15(+1.28%)
Aug 03, 2017 12.05 12.05 11.60 11.70 36,153 -0.35(-2.90%)
Aug 02, 2017 12.25 12.25 12.00 12.05 32,728 -0.20(-1.63%)
Aug 01, 2017 12.70 12.70 12.15 12.25 42,477 -0.35(-2.78%)
Jul 31, 2017 12.45 12.60 12.05 12.60 85,468 +0.20(+1.61%)
Jul 28, 2017 12.65 12.65 11.95 12.40 64,398 -0.25(-1.98%)
Jul 27, 2017 12.50 12.88 12.30 12.65 136,270 +0.25(+2.02%)
Jul 26, 2017 12.20 12.45 12.20 12.40 38,210 +0.30(+2.48%)
Jul 25, 2017 12.35 12.38 12.10 12.10 47,654 -0.20(-1.63%)
Jul 24, 2017 12.30 12.35 12.18 12.30 39,340 +0.05(+0.41%)
Jul 21, 2017 12.45 12.50 12.20 12.25 94,634 -0.10(-0.81%)
Jul 20, 2017 12.25 12.40 12.10 12.35 29,032 +0.10(+0.82%)
Jul 19, 2017 12.20 12.40 12.10 12.25 54,574 +0.05(+0.41%)
Jul 18, 2017 12.15 12.30 12.05 12.20 54,590 -0.10(-0.81%)
Jul 17, 2017 12.30 12.30 12.05 12.30 87,265 +0.00(+0.00%)
Jul 14, 2017 12.20 12.30 12.15 12.30 34,074 +0.05(+0.41%)
Jul 13, 2017 12.35 12.40 12.10 12.25 46,547 -0.10(-0.81%)
Jul 12, 2017 12.15 12.45 12.15 12.35 97,085 +0.25(+2.07%)
Jul 11, 2017 12.20 12.25 12.00 12.10 47,042 +0.00(+0.00%)
Jul 10, 2017 12.00 12.25 11.80 12.10 101,762 +0.25(+2.11%)
Jul 07, 2017 10.90 11.90 10.90 11.85 174,179 +1.00(+9.22%)
Jul 06, 2017 10.95 11.22 10.80 10.85 87,134 -0.25(-2.25%)
Jul 05, 2017 11.45 11.50 11.05 11.10 93,784 -0.40(-3.48%)
Jul 03, 2017 11.55 11.60 11.40 11.50 31,524 -0.10(-0.86%)
Jun 30, 2017 11.45 11.70 11.35 11.60 105,330 +0.15(+1.31%)
Jun 29, 2017 11.60 11.60 11.30 11.45 64,912 -0.30(-2.55%)
Jun 28, 2017 11.65 11.85 11.35 11.75 136,466 +0.15(+1.29%)
Jun 27, 2017 11.70 11.80 11.50 11.60 43,408 -0.10(-0.85%)
Jun 26, 2017 11.85 12.05 11.65 11.70 33,014 -0.20(-1.68%)
Jun 23, 2017 11.70 12.00 11.70 11.90 151,669 +0.20(+1.71%)
Jun 22, 2017 11.55 11.70 11.55 11.70 22,515 +0.10(+0.86%)
Jun 21, 2017 11.65 11.80 11.55 11.60 33,537 -0.10(-0.85%)
Jun 20, 2017 11.90 11.90 11.60 11.70 28,504 -0.20(-1.68%)
Jun 19, 2017 11.60 12.05 11.60 11.90 56,588 +0.25(+2.15%)
Jun 16, 2017 12.00 12.10 11.65 11.65 171,080 -0.50(-4.12%)
Jun 15, 2017 12.05 12.32 11.85 12.15 31,451 +0.00(+0.00%)
Jun 14, 2017 12.20 12.40 12.00 12.15 37,775 -0.10(-0.82%)
Jun 13, 2017 12.30 12.35 12.12 12.25 30,138 -0.05(-0.41%)
Jun 12, 2017 12.40 12.50 12.20 12.30 53,108 -0.20(-1.60%)
Jun 09, 2017 12.15 12.60 12.10 12.50 87,614 +0.40(+3.31%)
Jun 08, 2017 12.05 12.25 11.95 12.10 81,298 +0.05(+0.41%)
Jun 07, 2017 12.20 12.25 12.03 12.05 37,885 -0.15(-1.23%)
Jun 06, 2017 12.25 12.45 12.15 12.20 45,640 -0.15(-1.21%)
Jun 05, 2017 12.25 12.60 12.18 12.35 176,634 +0.10(+0.82%)
Jun 02, 2017 12.20 12.38 11.65 12.25 121,376 +0.05(+0.41%)
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.