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 (%)
Oct 31, 2011 6.350 6.470 6.150 6.180 109,160 -0.25(-3.89%)
Oct 28, 2011 6.200 6.630 6.200 6.430 209,030 +0.23(+3.71%)
Oct 27, 2011 6.750 6.750 6.080 6.200 216,904 +0.09(+1.47%)
Oct 26, 2011 6.030 6.250 5.970 6.110 65,813 +0.16(+2.69%)
Oct 25, 2011 6.090 6.180 5.900 5.950 73,872 -0.17(-2.78%)
Oct 24, 2011 5.780 6.200 5.780 6.120 66,269 +0.27(+4.62%)
Oct 21, 2011 6.090 6.090 5.720 5.850 125,270 -0.17(-2.82%)
Oct 20, 2011 5.980 6.030 5.740 6.020 58,754 +0.03(+0.50%)
Oct 19, 2011 6.260 6.260 5.910 5.990 88,663 -0.29(-4.62%)
Oct 18, 2011 5.930 6.350 5.830 6.280 100,860 +0.40(+6.80%)
Oct 17, 2011 6.030 6.088 5.850 5.880 75,624 -0.18(-2.97%)
Oct 14, 2011 6.000 6.090 5.960 6.060 95,674 +0.14(+2.36%)
Oct 13, 2011 5.840 5.997 5.800 5.920 53,870 +0.06(+1.02%)
Oct 12, 2011 5.970 6.040 5.820 5.860 104,527 +0.02(+0.34%)
Oct 11, 2011 5.840 6.010 5.700 5.840 144,675 -0.04(-0.68%)
Oct 10, 2011 5.950 5.990 5.760 5.880 87,053 +0.04(+0.68%)
Oct 07, 2011 5.980 6.120 5.830 5.840 115,311 -0.11(-1.85%)
Oct 06, 2011 6.100 6.100 5.940 5.950 52,516 -0.18(-2.94%)
Oct 05, 2011 6.050 6.210 5.935 6.130 110,936 +0.09(+1.49%)
Oct 04, 2011 5.660 6.120 5.660 6.040 234,724 +0.38(+6.71%)
Oct 03, 2011 5.890 6.090 5.620 5.660 297,426 -0.24(-4.07%)
Sep 30, 2011 6.070 6.180 5.900 5.900 156,571 -0.26(-4.22%)
Sep 29, 2011 6.120 6.170 6.000 6.160 62,031 +0.16(+2.67%)
Sep 28, 2011 6.090 6.280 6.000 6.000 110,606 -0.07(-1.15%)
Sep 27, 2011 6.270 6.300 6.050 6.070 78,771 -0.10(-1.62%)
Sep 26, 2011 6.080 6.180 6.010 6.170 89,706 +0.13(+2.15%)
Sep 23, 2011 6.080 6.170 6.000 6.040 83,191 -0.04(-0.66%)
Sep 22, 2011 6.090 6.220 6.010 6.080 160,079 -0.08(-1.30%)
Sep 21, 2011 6.280 6.380 6.120 6.160 79,811 -0.14(-2.22%)
Sep 20, 2011 6.630 6.640 6.210 6.300 120,729 -0.34(-5.12%)
Sep 19, 2011 6.770 6.810 6.600 6.640 95,984 -0.17(-2.50%)
Sep 16, 2011 6.910 6.910 6.670 6.810 81,921 -0.05(-0.73%)
Sep 15, 2011 6.650 6.880 6.590 6.860 100,642 +0.28(+4.26%)
Sep 14, 2011 6.530 6.760 6.530 6.580 379,506 +0.12(+1.86%)
Sep 13, 2011 6.610 6.860 6.430 6.460 294,418 -0.12(-1.82%)
Sep 12, 2011 6.500 6.780 6.250 6.580 217,123 -0.01(-0.15%)
Sep 09, 2011 6.520 6.790 6.500 6.590 138,615 +0.01(+0.15%)
Sep 08, 2011 6.480 6.710 6.479 6.580 133,803 +0.08(+1.23%)
Sep 07, 2011 6.570 6.570 6.430 6.500 259,152 +0.03(+0.46%)
Sep 06, 2011 6.160 6.480 6.140 6.470 160,712 +0.18(+2.86%)
Sep 02, 2011 6.360 6.370 6.220 6.290 114,034 -0.21(-3.23%)
Sep 01, 2011 6.490 6.570 6.350 6.500 177,545 +0.03(+0.46%)
Aug 31, 2011 6.540 6.560 6.400 6.470 91,835 -0.04(-0.61%)
Aug 30, 2011 6.620 6.620 6.430 6.510 146,635 -0.10(-1.51%)
Aug 29, 2011 6.500 6.660 6.480 6.610 248,750 +0.16(+2.48%)
Aug 26, 2011 6.340 6.650 6.340 6.450 109,134 +0.06(+0.94%)
Aug 25, 2011 6.500 6.620 6.320 6.390 87,422 -0.09(-1.39%)
Aug 24, 2011 6.620 6.800 6.460 6.480 191,204 -0.12(-1.82%)
Aug 23, 2011 6.480 6.650 6.450 6.600 219,736 +0.10(+1.54%)
Aug 22, 2011 6.640 6.760 6.420 6.500 398,239 +0.00(+0.00%)
Aug 19, 2011 6.530 6.700 6.440 6.500 262,732 -0.12(-1.81%)
Aug 18, 2011 6.450 6.680 6.370 6.620 261,742 -0.04(-0.60%)
Aug 17, 2011 6.520 6.700 6.440 6.660 138,483 +0.14(+2.15%)
Aug 16, 2011 6.460 6.540 6.380 6.520 228,528 +0.01(+0.15%)
Aug 15, 2011 6.350 6.570 6.320 6.510 205,493 +0.19(+3.01%)
Aug 12, 2011 6.190 6.420 6.110 6.320 175,487 +0.16(+2.60%)
Aug 11, 2011 6.120 6.240 6.010 6.160 211,833 +0.06(+0.98%)
Aug 10, 2011 6.390 6.510 6.050 6.100 202,990 -0.50(-7.58%)
Aug 09, 2011 6.562 6.920 5.860 6.600 237,104 +0.17(+2.64%)
Aug 08, 2011 6.820 7.090 6.430 6.430 213,163 -0.55(-7.88%)
Aug 05, 2011 7.150 7.250 6.900 6.980 138,764 -0.09(-1.27%)
Aug 04, 2011 7.150 7.350 7.060 7.070 184,960 -0.15(-2.08%)
Aug 03, 2011 7.130 7.280 7.090 7.220 94,686 +0.07(+0.98%)
Aug 02, 2011 7.310 7.450 7.120 7.150 97,637 -0.24(-3.25%)
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.