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, 2011 8.020 8.090 7.790 7.890 45,872 -0.12(-1.50%)
Feb 25, 2011 7.850 8.050 7.790 8.010 54,734 +0.16(+2.04%)
Feb 24, 2011 7.800 7.870 7.690 7.850 46,437 +0.06(+0.77%)
Feb 23, 2011 7.800 7.960 7.730 7.790 96,308 -0.03(-0.38%)
Feb 22, 2011 7.870 7.990 7.770 7.820 63,864 -0.16(-2.01%)
Feb 18, 2011 8.130 8.130 7.930 7.980 45,446 -0.06(-0.75%)
Feb 17, 2011 8.140 8.230 8.040 8.040 32,350 -0.14(-1.71%)
Feb 16, 2011 8.000 8.250 8.000 8.180 35,352 +0.20(+2.51%)
Feb 15, 2011 8.140 8.250 7.950 7.980 117,432 -0.22(-2.68%)
Feb 14, 2011 7.920 8.230 7.850 8.200 143,259 +0.26(+3.27%)
Feb 11, 2011 7.830 7.940 7.700 7.940 77,023 +0.07(+0.89%)
Feb 10, 2011 7.560 7.950 7.560 7.870 99,420 +0.27(+3.55%)
Feb 09, 2011 7.600 7.620 7.460 7.600 42,879 -0.05(-0.65%)
Feb 08, 2011 7.670 7.750 7.590 7.650 33,322 -0.06(-0.78%)
Feb 07, 2011 7.690 7.880 7.630 7.710 60,550 +0.01(+0.13%)
Feb 04, 2011 7.610 7.800 7.470 7.700 48,570 +0.06(+0.79%)
Feb 03, 2011 7.600 7.730 7.470 7.640 64,361 -0.02(-0.26%)
Feb 02, 2011 7.650 7.720 7.560 7.660 30,029 +0.00(+0.00%)
Feb 01, 2011 7.540 7.720 7.500 7.660 51,704 +0.17(+2.27%)
Jan 31, 2011 7.060 7.630 7.060 7.490 180,468 -0.07(-0.93%)
Jan 28, 2011 7.800 7.820 7.440 7.560 118,022 -0.27(-3.45%)
Jan 27, 2011 7.910 7.930 7.780 7.830 23,116 -0.06(-0.76%)
Jan 26, 2011 7.820 7.920 7.750 7.890 82,508 +0.11(+1.41%)
Jan 25, 2011 7.700 7.820 7.680 7.780 28,949 +0.01(+0.13%)
Jan 24, 2011 7.790 7.850 7.728 7.770 17,837 +0.05(+0.65%)
Jan 21, 2011 7.720 7.750 7.550 7.720 62,115 +0.05(+0.65%)
Jan 20, 2011 7.940 7.940 7.620 7.670 72,332 -0.34(-4.24%)
Jan 19, 2011 8.410 8.410 7.870 8.010 88,953 -0.41(-4.87%)
Jan 18, 2011 8.210 8.460 8.210 8.420 101,368 +0.18(+2.18%)
Jan 14, 2011 8.380 8.410 8.180 8.240 125,669 -0.14(-1.67%)
Jan 13, 2011 8.420 8.420 8.240 8.380 60,773 -0.05(-0.59%)
Jan 12, 2011 8.450 8.489 8.390 8.430 38,757 +0.01(+0.12%)
Jan 11, 2011 8.470 8.480 8.240 8.420 69,730 -0.03(-0.36%)
Jan 10, 2011 8.340 8.530 8.244 8.450 34,796 +0.05(+0.60%)
Jan 07, 2011 8.500 8.570 8.226 8.400 100,920 -0.10(-1.18%)
Jan 06, 2011 8.490 8.500 8.380 8.500 60,701 +0.00(+0.00%)
Jan 05, 2011 8.390 8.500 8.250 8.500 73,287 +0.11(+1.31%)
Jan 04, 2011 8.420 8.420 8.120 8.390 103,130 +0.02(+0.24%)
Jan 03, 2011 8.140 8.400 8.000 8.370 349,955 +0.23(+2.83%)
Dec 31, 2010 8.340 8.360 8.130 8.140 36,925 -0.27(-3.21%)
Dec 30, 2010 8.300 8.460 8.240 8.410 86,986 +0.07(+0.84%)
Dec 29, 2010 8.460 8.470 8.230 8.340 46,535 -0.12(-1.42%)
Dec 28, 2010 8.490 8.500 8.310 8.460 39,753 -0.03(-0.35%)
Dec 27, 2010 8.400 8.490 8.350 8.490 19,110 +0.04(+0.47%)
Dec 23, 2010 8.250 8.480 8.160 8.450 60,270 +0.17(+2.05%)
Dec 22, 2010 8.420 8.420 8.200 8.280 85,674 -0.14(-1.66%)
Dec 21, 2010 8.380 8.470 8.280 8.420 40,564 +0.10(+1.20%)
Dec 20, 2010 8.430 8.500 8.240 8.320 50,148 -0.13(-1.54%)
Dec 17, 2010 8.320 8.460 8.190 8.450 250,418 +0.16(+1.93%)
Dec 16, 2010 8.310 8.330 8.200 8.290 97,701 +0.00(+0.00%)
Dec 15, 2010 8.220 8.370 8.100 8.290 93,525 +0.08(+0.97%)
Dec 14, 2010 8.300 8.300 8.190 8.210 72,945 -0.05(-0.61%)
Dec 13, 2010 8.510 8.510 8.250 8.260 53,781 -0.25(-2.94%)
Dec 10, 2010 8.380 8.530 8.270 8.510 76,406 +0.16(+1.92%)
Dec 09, 2010 8.470 8.470 8.330 8.350 126,043 -0.04(-0.48%)
Dec 08, 2010 8.250 8.480 8.200 8.390 116,726 +0.19(+2.32%)
Dec 07, 2010 8.310 8.400 8.190 8.200 165,071 -0.03(-0.36%)
Dec 06, 2010 7.960 8.260 7.860 8.230 214,691 +0.24(+3.00%)
Dec 03, 2010 7.850 8.000 7.830 7.990 133,618 +0.07(+0.88%)
Dec 02, 2010 7.930 8.010 7.820 7.920 144,585 -0.02(-0.25%)
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.