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 (%)
Sep 30, 2008 7.090 7.680 6.910 7.650 144,475 +0.64(+9.13%)
Sep 29, 2008 6.910 7.150 6.730 7.010 173,725 -0.01(-0.14%)
Sep 26, 2008 6.860 7.100 6.710 7.020 93,908 +0.04(+0.57%)
Sep 25, 2008 6.880 7.080 6.860 6.980 119,481 +0.14(+2.05%)
Sep 24, 2008 7.100 7.330 6.840 6.840 142,117 -0.26(-3.66%)
Sep 23, 2008 7.470 7.470 7.100 7.100 119,029 -0.37(-4.95%)
Sep 22, 2008 7.710 7.790 7.120 7.470 306,140 -0.20(-2.61%)
Sep 19, 2008 8.020 8.020 7.370 7.670 557,725 -0.34(-4.24%)
Sep 18, 2008 7.180 8.020 7.060 8.010 565,055 +1.04(+14.92%)
Sep 17, 2008 7.290 7.430 6.920 6.970 153,619 -0.48(-6.44%)
Sep 16, 2008 7.330 7.550 7.170 7.450 228,932 -0.05(-0.67%)
Sep 15, 2008 7.510 7.800 7.440 7.500 65,035 -0.28(-3.60%)
Sep 12, 2008 7.960 7.960 7.550 7.780 124,110 -0.25(-3.11%)
Sep 11, 2008 7.900 8.050 7.620 8.030 110,790 +0.03(+0.37%)
Sep 10, 2008 8.110 8.150 7.850 8.000 114,459 +0.00(+0.00%)
Sep 09, 2008 7.920 8.210 7.830 8.000 89,052 +0.11(+1.39%)
Sep 08, 2008 7.690 8.020 7.550 7.890 97,214 +0.37(+4.92%)
Sep 05, 2008 7.390 7.730 7.390 7.520 214,278 +0.04(+0.53%)
Sep 04, 2008 7.630 7.640 7.440 7.480 105,279 -0.24(-3.11%)
Sep 03, 2008 7.680 7.740 7.480 7.720 113,021 +0.03(+0.39%)
Sep 02, 2008 7.910 8.020 7.570 7.690 156,742 -0.06(-0.77%)
Aug 29, 2008 7.880 7.880 7.710 7.750 140,911 -0.17(-2.15%)
Aug 28, 2008 7.770 7.940 7.680 7.920 76,960 +0.20(+2.59%)
Aug 27, 2008 7.670 7.970 7.600 7.720 335,898 +0.04(+0.52%)
Aug 26, 2008 7.670 7.910 7.620 7.680 84,486 -0.01(-0.13%)
Aug 25, 2008 7.720 7.830 7.605 7.690 121,991 -0.06(-0.77%)
Aug 22, 2008 7.700 7.810 7.550 7.750 117,723 +0.11(+1.44%)
Aug 21, 2008 7.770 7.815 7.555 7.640 57,709 -0.22(-2.80%)
Aug 20, 2008 7.860 8.050 7.640 7.860 103,011 +0.05(+0.64%)
Aug 19, 2008 7.830 7.920 7.780 7.810 80,771 -0.06(-0.76%)
Aug 18, 2008 8.180 8.230 7.810 7.870 171,973 -0.28(-3.44%)
Aug 15, 2008 8.220 8.280 7.940 8.150 250,268 -0.07(-0.85%)
Aug 14, 2008 8.200 8.270 8.150 8.220 118,578 -0.07(-0.84%)
Aug 13, 2008 8.160 8.400 8.140 8.290 139,669 +0.10(+1.22%)
Aug 12, 2008 8.090 8.300 8.000 8.190 259,404 +0.09(+1.11%)
Aug 11, 2008 7.450 8.410 7.340 8.100 363,473 +0.65(+8.72%)
Aug 08, 2008 7.160 7.530 7.070 7.450 178,832 +0.30(+4.20%)
Aug 07, 2008 7.300 7.440 7.040 7.150 210,212 -0.20(-2.72%)
Aug 06, 2008 7.350 7.500 7.100 7.350 177,321 -0.03(-0.41%)
Aug 05, 2008 7.160 7.390 7.100 7.380 139,811 +0.33(+4.68%)
Aug 04, 2008 7.240 7.250 7.000 7.050 152,217 -0.18(-2.49%)
Aug 01, 2008 7.050 7.320 6.910 7.230 190,529 +0.17(+2.41%)
Jul 31, 2008 7.120 7.300 7.010 7.060 170,644 -0.15(-2.08%)
Jul 30, 2008 7.300 7.420 7.130 7.210 146,728 -0.04(-0.55%)
Jul 29, 2008 7.250 7.320 6.840 7.250 199,679 +0.37(+5.38%)
Jul 28, 2008 7.240 7.360 6.850 6.880 250,189 -0.44(-6.01%)
Jul 25, 2008 7.180 7.460 7.100 7.320 210,951 +0.20(+2.81%)
Jul 24, 2008 7.030 7.410 6.930 7.120 256,773 -0.05(-0.70%)
Jul 23, 2008 6.970 7.260 6.970 7.170 314,367 +0.10(+1.41%)
Jul 22, 2008 7.100 7.180 6.970 7.070 242,616 -0.06(-0.84%)
Jul 21, 2008 7.240 7.280 7.030 7.130 227,702 -0.10(-1.38%)
Jul 18, 2008 7.440 7.440 7.130 7.230 164,770 -0.17(-2.30%)
Jul 17, 2008 7.210 7.510 7.100 7.400 178,582 +0.21(+2.92%)
Jul 16, 2008 7.000 7.250 7.000 7.190 186,059 +0.21(+3.01%)
Jul 15, 2008 6.760 7.120 6.700 6.980 171,295 +0.12(+1.75%)
Jul 14, 2008 7.210 7.210 6.760 6.860 257,383 -0.22(-3.11%)
Jul 11, 2008 6.910 7.155 6.770 7.080 226,605 +0.09(+1.29%)
Jul 10, 2008 6.810 7.080 6.720 6.990 172,677 +0.19(+2.79%)
Jul 09, 2008 7.170 7.170 6.770 6.800 211,637 -0.38(-5.29%)
Jul 08, 2008 6.820 7.200 6.760 7.180 224,634 +0.36(+5.28%)
Jul 07, 2008 6.830 7.010 6.750 6.820 281,019 +0.03(+0.44%)
Jul 04, 2008 6.830 7.070 6.770 6.790 231,557 +0.00(+0.00%)
Jul 03, 2008 6.830 7.070 6.770 6.790 231,557 -0.15(-2.16%)
Jul 02, 2008 7.090 7.150 6.890 6.940 294,945 -0.16(-2.25%)
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.