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, 2020 14.34 14.42 14.05 14.34 219,329 -0.12(-0.83%)
Aug 28, 2020 14.14 14.51 14.07 14.46 84,000 +0.34(+2.41%)
Aug 27, 2020 14.46 14.46 14.03 14.12 178,196 -0.28(-1.94%)
Aug 26, 2020 14.40 14.47 14.21 14.40 58,027 -0.07(-0.48%)
Aug 25, 2020 14.50 14.51 14.28 14.47 75,082 -0.02(-0.14%)
Aug 24, 2020 14.50 14.66 14.38 14.49 200,540 +0.00(+0.00%)
Aug 21, 2020 14.54 14.64 14.24 14.49 439,500 -0.03(-0.21%)
Aug 20, 2020 14.68 14.76 14.34 14.52 157,849 -0.32(-2.16%)
Aug 19, 2020 14.97 15.02 14.82 14.84 132,452 -0.13(-0.87%)
Aug 18, 2020 14.85 14.99 14.57 14.97 96,843 +0.16(+1.08%)
Aug 17, 2020 14.91 15.07 14.76 14.81 97,107 -0.02(-0.13%)
Aug 14, 2020 15.03 15.03 14.77 14.83 82,900 -0.19(-1.26%)
Aug 13, 2020 15.36 15.44 14.93 15.02 83,250 -0.41(-2.66%)
Aug 12, 2020 15.18 15.44 15.04 15.43 149,597 +0.36(+2.39%)
Aug 11, 2020 15.26 15.47 14.99 15.07 130,979 -0.13(-0.86%)
Aug 10, 2020 15.45 15.51 15.17 15.20 164,796 -0.10(-0.65%)
Aug 07, 2020 15.50 15.68 15.24 15.30 125,200 -0.19(-1.23%)
Aug 06, 2020 15.62 15.62 15.19 15.49 120,235 -0.17(-1.09%)
Aug 05, 2020 15.56 15.87 15.20 15.66 449,509 +0.03(+0.19%)
Aug 04, 2020 15.37 15.67 15.21 15.63 104,364 +0.28(+1.82%)
Aug 03, 2020 14.86 15.54 14.86 15.35 150,159 +0.50(+3.37%)
Jul 31, 2020 14.54 15.10 14.21 14.85 386,700 -0.29(-1.92%)
Jul 30, 2020 15.31 15.41 14.93 15.14 221,359 -0.58(-3.69%)
Jul 29, 2020 15.61 15.81 15.53 15.72 90,478 +0.19(+1.22%)
Jul 28, 2020 15.67 15.71 15.48 15.53 90,586 -0.19(-1.21%)
Jul 27, 2020 15.47 15.98 15.47 15.72 235,249 +0.18(+1.16%)
Jul 24, 2020 15.94 15.94 15.52 15.54 70,700 -0.25(-1.58%)
Jul 23, 2020 16.03 16.23 15.69 15.79 160,130 -0.30(-1.86%)
Jul 22, 2020 16.29 16.49 15.68 16.09 176,374 -0.26(-1.59%)
Jul 21, 2020 16.09 16.37 15.91 16.35 274,683 +0.43(+2.70%)
Jul 20, 2020 15.73 16.22 15.73 15.92 94,721 +0.21(+1.34%)
Jul 17, 2020 15.72 15.80 15.59 15.71 87,200 -0.01(-0.06%)
Jul 16, 2020 15.67 15.76 15.42 15.72 137,126 -0.05(-0.32%)
Jul 15, 2020 15.91 16.12 15.73 15.77 165,990 +0.06(+0.38%)
Jul 14, 2020 15.47 15.80 15.42 15.71 101,257 +0.25(+1.62%)
Jul 13, 2020 15.90 16.02 15.41 15.46 186,513 -0.29(-1.84%)
Jul 10, 2020 15.70 15.81 15.57 15.75 64,000 +0.04(+0.25%)
Jul 09, 2020 15.68 15.90 15.43 15.71 100,024 +0.10(+0.64%)
Jul 08, 2020 15.56 15.67 15.43 15.61 151,999 +0.05(+0.32%)
Jul 07, 2020 15.79 15.89 15.45 15.56 96,869 -0.33(-2.08%)
Jul 06, 2020 15.87 16.07 15.81 15.89 105,206 +0.25(+1.60%)
Jul 02, 2020 15.93 15.95 15.56 15.64 125,900 -0.16(-1.01%)
Jul 01, 2020 15.71 16.14 15.47 15.80 219,763 -0.08(-0.50%)
Jun 30, 2020 15.75 16.07 15.73 15.88 342,952 +0.24(+1.53%)
Jun 29, 2020 15.52 15.65 15.20 15.64 164,533 +0.19(+1.23%)
Jun 26, 2020 15.52 15.60 15.19 15.45 435,800 -0.09(-0.58%)
Jun 25, 2020 15.55 15.56 15.14 15.54 136,059 -0.04(-0.26%)
Jun 24, 2020 15.66 15.73 15.32 15.58 180,895 -0.20(-1.27%)
Jun 23, 2020 16.06 16.26 15.77 15.78 157,504 -0.16(-1.00%)
Jun 22, 2020 16.21 16.28 15.82 15.94 251,142 -0.24(-1.48%)
Jun 19, 2020 16.66 16.75 16.17 16.18 475,000 -0.32(-1.94%)
Jun 18, 2020 16.99 17.05 16.35 16.50 200,052 -0.43(-2.57%)
Jun 17, 2020 16.93 17.33 16.71 16.93 127,238 +0.12(+0.74%)
Jun 16, 2020 17.30 17.52 15.97 16.81 185,306 -0.17(-1.00%)
Jun 15, 2020 16.44 17.25 16.44 16.98 216,072 +0.31(+1.86%)
Jun 12, 2020 17.49 17.68 16.46 16.67 223,900 -0.44(-2.57%)
Jun 11, 2020 17.36 17.58 17.06 17.11 223,974 -0.92(-5.10%)
Jun 10, 2020 18.50 18.74 17.86 18.03 303,133 -0.40(-2.17%)
Jun 09, 2020 17.90 18.46 17.59 18.43 268,925 +0.47(+2.62%)
Jun 08, 2020 18.16 18.77 17.86 17.96 215,650 -0.06(-0.33%)
Jun 05, 2020 17.70 18.29 17.70 18.02 203,600 +0.14(+0.78%)
Jun 04, 2020 17.62 17.98 17.60 17.88 141,687 +0.19(+1.07%)
Jun 03, 2020 17.80 17.87 17.23 17.69 204,936 +0.02(+0.11%)
Jun 02, 2020 17.25 17.67 17.10 17.67 126,219 +0.47(+2.73%)
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.