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 (%)
Feb 28, 2003 16.02 16.24 15.78 15.97 108,600 -0.05(-0.31%)
Feb 27, 2003 15.65 16.15 15.65 16.02 128,400 +0.25(+1.59%)
Feb 26, 2003 16.01 16.01 15.77 15.77 93,800 -0.28(-1.74%)
Feb 25, 2003 15.61 16.18 15.42 16.05 166,100 +0.38(+2.43%)
Feb 24, 2003 16.05 16.10 15.61 15.67 133,100 -0.48(-2.97%)
Feb 21, 2003 16.20 16.26 15.91 16.15 237,700 -0.01(-0.07%)
Feb 20, 2003 15.85 16.18 15.79 16.16 391,300 +0.35(+2.21%)
Feb 19, 2003 15.70 15.90 15.50 15.81 264,500 +0.20(+1.28%)
Feb 18, 2003 14.98 15.63 14.98 15.61 150,200 +0.66(+4.41%)
Feb 14, 2003 14.75 15.14 14.59 14.95 220,900 +0.31(+2.12%)
Feb 13, 2003 14.80 14.98 14.18 14.64 332,800 -0.24(-1.62%)
Feb 12, 2003 14.80 15.37 14.73 14.88 191,600 -0.02(-0.13%)
Feb 11, 2003 15.85 15.95 14.85 14.90 257,000 -0.93(-5.87%)
Feb 10, 2003 15.39 15.89 15.02 15.83 211,400 +0.52(+3.40%)
Feb 07, 2003 15.99 16.11 15.30 15.31 106,500 -0.62(-3.89%)
Feb 06, 2003 16.04 16.23 15.86 15.93 184,200 -0.11(-0.69%)
Feb 05, 2003 15.68 16.68 15.57 16.04 206,000 +0.32(+2.04%)
Feb 04, 2003 16.00 16.21 15.55 15.72 188,200 -0.47(-2.90%)
Feb 03, 2003 16.49 16.59 16.00 16.19 106,700 -0.38(-2.29%)
Jan 31, 2003 16.45 16.84 16.15 16.57 238,400 +0.12(+0.73%)
Jan 30, 2003 16.92 17.00 16.39 16.45 286,425 -0.55(-3.23%)
Jan 29, 2003 16.70 17.05 16.52 17.00 340,100 +0.26(+1.55%)
Jan 28, 2003 16.36 16.91 16.26 16.74 93,500 +0.25(+1.52%)
Jan 27, 2003 17.03 17.04 16.35 16.49 161,900 -0.44(-2.60%)
Jan 24, 2003 17.47 17.47 16.80 16.93 155,600 -0.55(-3.15%)
Jan 23, 2003 17.11 17.56 16.87 17.48 441,300 +0.69(+4.11%)
Jan 22, 2003 17.05 17.45 16.79 16.79 283,400 -0.28(-1.64%)
Jan 21, 2003 16.67 17.38 16.65 17.07 360,900 +0.51(+3.08%)
Jan 17, 2003 16.84 16.84 16.25 16.56 148,300 -0.27(-1.60%)
Jan 16, 2003 17.35 17.45 16.66 16.83 128,000 -0.64(-3.66%)
Jan 15, 2003 17.45 17.50 16.99 17.47 139,900 +0.01(+0.06%)
Jan 14, 2003 17.10 17.72 16.99 17.46 207,200 +0.32(+1.87%)
Jan 13, 2003 17.12 17.35 16.60 17.14 251,900 -0.03(-0.17%)
Jan 10, 2003 16.90 17.39 16.85 17.17 139,000 +0.11(+0.64%)
Jan 09, 2003 17.01 17.55 16.98 17.06 157,000 +0.11(+0.65%)
Jan 08, 2003 17.43 17.43 16.92 16.95 135,300 -0.47(-2.70%)
Jan 07, 2003 17.60 17.60 17.11 17.42 159,600 -0.18(-1.02%)
Jan 06, 2003 16.81 17.67 16.81 17.60 237,700 +0.78(+4.64%)
Jan 03, 2003 16.78 17.19 16.51 16.82 170,700 +0.02(+0.12%)
Jan 02, 2003 15.68 16.83 15.52 16.80 281,400 +0.98(+6.19%)
Dec 31, 2002 15.75 16.25 15.62 15.82 148,600 +0.07(+0.44%)
Dec 30, 2002 16.04 16.15 15.66 15.75 124,200 -0.39(-2.42%)
Dec 27, 2002 15.95 16.28 15.87 16.14 60,100 +0.04(+0.25%)
Dec 26, 2002 15.95 16.45 15.95 16.10 107,200 +0.07(+0.44%)
Dec 24, 2002 16.17 16.30 15.84 16.03 65,700 -0.15(-0.93%)
Dec 23, 2002 16.60 17.00 16.09 16.18 87,900 -0.25(-1.52%)
Dec 20, 2002 16.60 17.00 16.23 16.43 130,800 -0.04(-0.24%)
Dec 19, 2002 16.87 16.90 16.36 16.47 120,000 -0.06(-0.36%)
Dec 18, 2002 16.95 16.95 16.52 16.53 119,300 -0.48(-2.82%)
Dec 17, 2002 17.03 17.55 16.77 17.01 184,500 +0.09(+0.53%)
Dec 16, 2002 16.40 16.95 16.20 16.92 183,900 +0.56(+3.42%)
Dec 13, 2002 16.62 16.62 15.91 16.36 165,000 -0.26(-1.56%)
Dec 12, 2002 16.34 16.90 16.33 16.62 127,800 +0.28(+1.71%)
Dec 11, 2002 16.06 16.75 16.06 16.34 117,300 +0.18(+1.12%)
Dec 10, 2002 15.78 16.50 15.78 16.16 215,400 +0.33(+2.09%)
Dec 09, 2002 16.16 16.16 15.53 15.83 177,400 -0.41(-2.53%)
Dec 06, 2002 16.35 16.76 16.05 16.24 306,400 -0.30(-1.81%)
Dec 05, 2002 16.76 17.28 16.36 16.54 209,700 -0.38(-2.24%)
Dec 04, 2002 17.12 17.13 16.40 16.92 247,200 -0.39(-2.26%)
Dec 03, 2002 17.81 17.81 16.74 17.31 230,700 -0.59(-3.30%)
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.