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, 2014 8.920 9.040 8.850 8.870 101,837 -0.05(-0.56%)
Sep 29, 2014 8.820 8.930 8.770 8.920 64,376 +0.04(+0.45%)
Sep 26, 2014 8.790 8.980 8.720 8.880 25,599 +0.08(+0.91%)
Sep 25, 2014 8.760 8.860 8.700 8.800 46,400 -0.04(-0.45%)
Sep 24, 2014 8.780 8.860 8.750 8.840 51,279 +0.06(+0.68%)
Sep 23, 2014 8.800 8.880 8.630 8.780 80,429 +0.19(+2.21%)
Sep 22, 2014 8.680 8.690 8.500 8.590 52,027 -0.16(-1.83%)
Sep 19, 2014 9.050 9.050 8.590 8.750 152,625 -0.29(-3.21%)
Sep 18, 2014 8.920 9.090 8.810 9.040 23,565 +0.11(+1.23%)
Sep 17, 2014 8.810 9.010 8.760 8.930 37,506 +0.09(+1.02%)
Sep 16, 2014 8.660 8.880 8.630 8.840 56,148 +0.17(+1.96%)
Sep 15, 2014 8.690 8.840 8.590 8.670 71,675 +0.01(+0.12%)
Sep 12, 2014 8.890 8.890 8.660 8.660 50,020 -0.20(-2.26%)
Sep 11, 2014 8.820 8.940 8.770 8.860 139,550 +0.00(+0.00%)
Sep 10, 2014 8.900 8.910 8.750 8.860 543,323 -0.01(-0.11%)
Sep 09, 2014 8.880 8.950 8.790 8.870 55,330 -0.04(-0.45%)
Sep 08, 2014 8.850 8.950 8.830 8.910 219,512 +0.03(+0.34%)
Sep 05, 2014 8.930 8.930 8.770 8.880 233,709 -0.10(-1.11%)
Sep 04, 2014 8.960 9.000 8.940 8.980 59,019 +0.01(+0.11%)
Sep 03, 2014 9.040 9.170 8.890 8.970 72,246 -0.03(-0.33%)
Sep 02, 2014 9.000 9.200 8.965 9.000 96,357 +0.02(+0.22%)
Aug 29, 2014 8.970 8.980 8.980 8.980 82,700 +0.00(+0.00%)
Aug 28, 2014 9.140 9.170 8.970 8.980 21,678 -0.18(-1.97%)
Aug 27, 2014 9.180 9.205 9.140 9.160 26,582 -0.03(-0.33%)
Aug 26, 2014 9.160 9.240 9.160 9.190 45,269 +0.01(+0.11%)
Aug 25, 2014 9.180 9.280 9.010 9.180 38,147 +0.02(+0.22%)
Aug 22, 2014 9.040 9.340 9.040 9.160 227,877 +0.07(+0.77%)
Aug 21, 2014 9.030 9.140 8.970 9.090 21,198 +0.02(+0.22%)
Aug 20, 2014 9.000 9.070 8.850 9.070 29,139 +0.10(+1.11%)
Aug 19, 2014 9.200 9.290 8.900 8.970 73,114 -0.24(-2.61%)
Aug 18, 2014 9.040 9.220 9.020 9.210 63,080 +0.16(+1.77%)
Aug 15, 2014 9.300 9.300 9.000 9.050 53,777 -0.16(-1.74%)
Aug 14, 2014 9.240 9.390 9.170 9.210 51,940 -0.06(-0.65%)
Aug 13, 2014 9.350 9.350 9.180 9.270 38,629 -0.08(-0.86%)
Aug 12, 2014 9.340 9.440 9.290 9.350 44,200 -0.03(-0.32%)
Aug 11, 2014 9.170 9.480 9.140 9.380 56,380 +0.21(+2.29%)
Aug 08, 2014 8.900 9.150 8.880 9.170 64,314 +0.25(+2.80%)
Aug 07, 2014 8.940 9.111 8.880 8.920 30,105 -0.02(-0.22%)
Aug 06, 2014 8.780 9.050 8.700 8.940 40,501 +0.13(+1.48%)
Aug 05, 2014 8.770 8.920 8.750 8.810 56,403 -0.02(-0.23%)
Aug 04, 2014 8.850 8.920 8.740 8.830 79,609 -0.01(-0.11%)
Aug 01, 2014 8.910 9.000 8.750 8.840 58,588 -0.03(-0.34%)
Jul 31, 2014 8.450 9.100 8.450 8.870 197,484 +0.44(+5.22%)
Jul 30, 2014 8.480 8.580 8.420 8.430 17,368 -0.02(-0.24%)
Jul 29, 2014 8.400 8.490 8.400 8.450 25,858 +0.04(+0.48%)
Jul 28, 2014 8.410 8.430 8.300 8.410 27,798 -0.01(-0.12%)
Jul 25, 2014 8.540 8.540 8.400 8.420 42,912 -0.21(-2.43%)
Jul 24, 2014 8.610 8.690 8.550 8.630 54,346 +0.02(+0.23%)
Jul 23, 2014 8.670 8.670 8.530 8.610 54,452 -0.06(-0.69%)
Jul 22, 2014 8.670 8.710 8.600 8.670 20,414 +0.07(+0.81%)
Jul 21, 2014 8.530 8.635 8.510 8.600 22,119 -0.02(-0.23%)
Jul 18, 2014 8.510 8.630 8.500 8.620 61,863 +0.07(+0.82%)
Jul 17, 2014 8.510 8.570 8.500 8.550 46,953 +0.02(+0.23%)
Jul 16, 2014 8.640 8.640 8.450 8.530 50,298 -0.01(-0.12%)
Jul 15, 2014 8.470 8.570 8.440 8.540 64,140 +0.13(+1.55%)
Jul 14, 2014 8.660 8.735 8.400 8.410 40,161 -0.15(-1.75%)
Jul 11, 2014 8.720 8.770 8.550 8.560 40,862 -0.21(-2.39%)
Jul 10, 2014 8.810 8.960 8.720 8.770 37,486 -0.17(-1.90%)
Jul 09, 2014 9.010 9.050 8.880 8.940 66,356 -0.07(-0.78%)
Jul 08, 2014 8.900 9.070 8.750 9.010 77,289 +0.07(+0.78%)
Jul 07, 2014 8.970 9.000 8.800 8.940 64,886 -0.08(-0.89%)
Jul 03, 2014 8.830 9.020 9.020 9.020 45,400 +0.22(+2.50%)
Jul 02, 2014 8.960 8.960 8.700 8.800 255,765 -0.15(-1.68%)
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.