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, 2018 12.15 12.25 12.00 12.15 77,125 +0.00(+0.00%)
Feb 27, 2018 12.20 12.50 12.10 12.15 36,876 -0.10(-0.82%)
Feb 26, 2018 12.35 12.55 12.25 12.25 55,848 -0.15(-1.21%)
Feb 23, 2018 12.30 12.45 12.30 12.40 21,370 +0.10(+0.81%)
Feb 22, 2018 12.35 12.40 12.24 12.30 20,924 -0.05(-0.40%)
Feb 21, 2018 12.45 12.75 12.35 12.35 27,646 -0.05(-0.40%)
Feb 20, 2018 12.20 12.45 12.20 12.40 46,809 +0.10(+0.81%)
Feb 16, 2018 12.30 12.30 12.30 0 +0.05(+0.41%)
Feb 15, 2018 12.30 12.40 12.15 12.25 20,214 -0.05(-0.41%)
Feb 14, 2018 12.00 12.35 12.00 12.30 42,845 +0.20(+1.65%)
Feb 13, 2018 12.15 12.20 12.10 12.10 31,049 -0.15(-1.22%)
Feb 12, 2018 12.40 12.40 12.05 12.25 82,160 -0.05(-0.41%)
Feb 09, 2018 12.10 12.45 12.00 12.30 75,542 +0.30(+2.50%)
Feb 08, 2018 12.55 12.55 12.00 12.00 93,300 -0.50(-4.00%)
Feb 07, 2018 12.20 12.60 12.20 12.50 67,646 +0.25(+2.04%)
Feb 06, 2018 12.00 12.45 12.00 12.25 105,471 +0.00(+0.00%)
Feb 05, 2018 12.20 12.45 11.84 12.25 88,734 -0.20(-1.61%)
Feb 02, 2018 12.95 13.00 12.45 12.45 63,093 -0.60(-4.60%)
Feb 01, 2018 13.10 13.15 12.75 13.05 36,456 -0.05(-0.38%)
Jan 31, 2018 12.85 13.35 12.80 13.10 75,648 +0.30(+2.34%)
Jan 30, 2018 13.00 13.05 12.75 12.80 70,729 -0.20(-1.54%)
Jan 29, 2018 13.00 13.05 13.00 13.00 30,542 +0.00(+0.00%)
Jan 26, 2018 13.15 13.15 13.00 13.00 31,196 -0.05(-0.38%)
Jan 25, 2018 13.00 13.10 13.00 13.05 59,877 +0.05(+0.38%)
Jan 24, 2018 13.05 13.05 13.00 13.00 52,139 +0.00(+0.00%)
Jan 23, 2018 13.05 13.15 13.00 13.00 29,860 -0.10(-0.76%)
Jan 22, 2018 13.05 13.18 13.05 13.10 26,216 +0.05(+0.38%)
Jan 19, 2018 13.10 13.30 13.00 13.05 30,149 -0.05(-0.38%)
Jan 18, 2018 13.20 13.30 13.05 13.10 35,166 -0.15(-1.13%)
Jan 17, 2018 12.85 13.30 12.80 13.25 67,679 +0.50(+3.92%)
Jan 16, 2018 13.00 13.20 12.75 12.75 47,395 -0.30(-2.30%)
Jan 12, 2018 13.05 13.05 13.05 0 +0.00(+0.00%)
Jan 11, 2018 12.85 13.15 12.85 13.05 32,839 +0.20(+1.56%)
Jan 10, 2018 12.90 12.90 12.65 12.85 34,359 -0.10(-0.77%)
Jan 09, 2018 12.95 13.05 12.90 12.95 51,543 +0.05(+0.39%)
Jan 08, 2018 12.50 13.25 12.50 12.90 65,040 +0.35(+2.79%)
Jan 05, 2018 12.75 12.75 12.50 12.55 53,969 -0.10(-0.79%)
Jan 04, 2018 13.20 13.20 12.60 12.65 78,501 -0.60(-4.53%)
Jan 03, 2018 12.50 13.25 12.25 13.25 259,776 +0.95(+7.72%)
Jan 02, 2018 12.50 12.57 12.25 12.30 91,231 -0.20(-1.60%)
Dec 29, 2017 12.50 12.50 12.50 0 -0.15(-1.19%)
Dec 28, 2017 12.70 12.70 12.55 12.65 26,882 +0.00(+0.00%)
Dec 27, 2017 12.70 12.75 12.60 12.65 80,001 +0.05(+0.40%)
Dec 26, 2017 12.65 12.75 12.30 12.60 31,927 -0.10(-0.79%)
Dec 22, 2017 12.90 12.90 12.65 12.70 29,698 -0.20(-1.55%)
Dec 21, 2017 12.90 13.00 12.85 12.90 25,143 +0.05(+0.39%)
Dec 20, 2017 12.75 13.00 12.75 12.85 27,166 +0.15(+1.18%)
Dec 19, 2017 13.10 13.15 12.70 12.70 48,555 -0.40(-3.05%)
Dec 18, 2017 12.50 13.30 12.50 13.10 57,639 +0.15(+1.16%)
Dec 15, 2017 12.75 13.10 12.75 12.95 349,283 +0.20(+1.57%)
Dec 14, 2017 12.75 13.05 12.75 12.75 33,417 -0.03(-0.20%)
Dec 13, 2017 13.05 13.15 12.75 12.78 56,045 -0.25(-1.92%)
Dec 12, 2017 13.05 13.10 12.95 13.03 29,021 +0.03(+0.19%)
Dec 11, 2017 13.00 13.15 12.90 13.00 41,056 +0.00(+0.00%)
Dec 08, 2017 13.10 13.25 12.95 13.00 36,144 +0.00(+0.00%)
Dec 07, 2017 13.25 13.25 12.90 13.00 172,508 -0.25(-1.89%)
Dec 06, 2017 13.25 13.30 13.10 13.25 75,484 +0.00(+0.00%)
Dec 05, 2017 13.05 13.29 12.95 13.25 184,740 +0.25(+1.92%)
Dec 04, 2017 13.00 13.05 13.00 13.00 73,554 +0.15(+1.17%)
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.