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 (%)
May 24, 2011 7.560 7.780 7.560 7.715 129,300 +0.16(+2.05%)
May 23, 2011 7.520 7.660 7.520 7.560 104,098 -0.08(-1.05%)
May 20, 2011 7.630 7.700 7.630 7.640 87,603 -0.05(-0.65%)
May 19, 2011 7.770 7.770 7.650 7.690 80,746 -0.03(-0.39%)
May 18, 2011 7.900 7.920 7.650 7.720 176,346 -0.15(-1.91%)
May 17, 2011 8.010 8.060 7.830 7.870 190,634 -0.22(-2.72%)
May 16, 2011 8.100 8.180 8.030 8.090 58,162 -0.07(-0.86%)
May 13, 2011 8.140 8.180 8.000 8.160 78,148 +0.02(+0.25%)
May 12, 2011 7.980 8.140 7.950 8.140 38,874 +0.14(+1.75%)
May 11, 2011 8.330 8.330 7.930 8.000 59,005 -0.36(-4.31%)
May 10, 2011 8.050 8.370 8.020 8.360 24,404 +0.36(+4.50%)
May 09, 2011 7.880 8.000 7.880 8.000 46,298 +0.08(+1.01%)
May 06, 2011 7.980 8.020 7.920 7.920 22,431 +0.06(+0.76%)
May 05, 2011 7.800 8.190 7.790 7.860 198,854 +0.03(+0.38%)
May 04, 2011 7.880 7.890 7.800 7.830 52,125 -0.07(-0.89%)
May 03, 2011 7.890 7.920 7.830 7.900 133,943 +0.02(+0.25%)
May 02, 2011 7.960 8.100 7.880 7.880 35,430 -0.20(-2.48%)
Apr 29, 2011 8.010 8.220 7.930 8.080 136,948 +0.12(+1.51%)
Apr 28, 2011 7.930 7.970 7.840 7.960 50,057 -0.03(-0.38%)
Apr 27, 2011 8.010 8.080 7.900 7.990 89,009 -0.01(-0.12%)
Apr 26, 2011 8.060 8.060 7.970 8.000 48,149 -0.06(-0.74%)
Apr 25, 2011 8.040 8.060 7.910 8.060 17,556 +0.06(+0.75%)
Apr 21, 2011 8.080 8.080 7.980 8.000 28,956 -0.08(-0.99%)
Apr 20, 2011 8.000 8.080 7.920 8.080 59,983 +0.15(+1.89%)
Apr 19, 2011 7.950 7.959 7.890 7.930 73,036 +0.03(+0.38%)
Apr 18, 2011 7.970 7.970 7.850 7.900 42,239 -0.18(-2.23%)
Apr 15, 2011 8.020 8.100 7.990 8.080 47,274 +0.03(+0.37%)
Apr 14, 2011 7.830 8.120 7.820 8.050 181,205 +0.15(+1.90%)
Apr 13, 2011 7.890 7.950 7.770 7.900 46,504 +0.10(+1.28%)
Apr 12, 2011 7.800 7.870 7.780 7.800 30,298 -0.03(-0.38%)
Apr 11, 2011 7.840 7.940 7.780 7.830 31,646 -0.03(-0.38%)
Apr 08, 2011 8.000 8.000 7.810 7.860 29,006 -0.09(-1.13%)
Apr 07, 2011 8.010 8.070 7.840 7.950 48,369 -0.03(-0.38%)
Apr 06, 2011 7.850 7.990 7.850 7.980 31,035 +0.13(+1.66%)
Apr 05, 2011 7.740 7.880 7.690 7.850 26,289 +0.09(+1.16%)
Apr 04, 2011 7.640 7.830 7.530 7.760 84,442 +0.12(+1.57%)
Apr 01, 2011 7.760 7.760 7.600 7.640 72,994 -0.06(-0.78%)
Mar 31, 2011 7.700 7.740 7.660 7.700 38,863 +0.00(+0.00%)
Mar 30, 2011 7.700 7.760 7.600 7.700 55,630 -0.04(-0.52%)
Mar 29, 2011 7.790 7.880 7.650 7.740 28,346 -0.08(-1.02%)
Mar 28, 2011 8.010 8.010 7.810 7.820 30,951 -0.22(-2.74%)
Mar 25, 2011 7.980 8.220 7.900 8.040 59,085 +0.10(+1.26%)
Mar 24, 2011 7.920 7.980 7.870 7.940 57,047 +0.05(+0.63%)
Mar 23, 2011 7.920 7.940 7.770 7.890 273,222 -0.07(-0.88%)
Mar 22, 2011 8.010 8.010 7.890 7.960 36,353 +0.01(+0.13%)
Mar 21, 2011 8.020 8.050 7.680 7.950 151,873 +0.21(+2.71%)
Mar 18, 2011 7.380 7.750 7.350 7.740 215,144 +0.46(+6.32%)
Mar 17, 2011 7.420 7.450 7.270 7.280 69,609 +0.00(+0.00%)
Mar 16, 2011 7.200 7.340 7.140 7.280 273,473 +0.04(+0.55%)
Mar 15, 2011 7.190 7.310 7.150 7.240 110,029 -0.14(-1.90%)
Mar 14, 2011 7.390 7.500 7.310 7.380 92,055 -0.13(-1.73%)
Mar 11, 2011 7.370 7.530 7.340 7.510 106,924 +0.13(+1.76%)
Mar 10, 2011 7.340 7.510 7.340 7.380 242,047 -0.09(-1.20%)
Mar 09, 2011 7.500 7.570 7.380 7.470 395,976 -0.04(-0.47%)
Mar 08, 2011 7.520 7.520 7.440 7.505 125,726 +0.00(+0.07%)
Mar 07, 2011 7.700 7.700 7.500 7.500 53,362 -0.19(-2.47%)
Mar 04, 2011 7.780 7.780 7.470 7.690 58,074 -0.11(-1.41%)
Mar 03, 2011 7.740 7.890 7.570 7.800 103,854 +0.15(+1.96%)
Mar 02, 2011 7.840 7.920 7.580 7.650 32,530 -0.20(-2.55%)
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.