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 28, 2018 11.85 11.95 11.80 11.90 248,300 +0.05(+0.42%)
Sep 27, 2018 11.90 11.95 11.80 11.85 48,170 -0.05(-0.42%)
Sep 26, 2018 11.90 11.97 11.80 11.90 47,064 +0.00(+0.00%)
Sep 25, 2018 11.75 11.95 11.75 11.90 39,030 +0.05(+0.42%)
Sep 24, 2018 11.85 11.90 11.70 11.85 52,592 +0.05(+0.42%)
Sep 21, 2018 11.65 11.87 11.65 11.80 527,600 +0.10(+0.85%)
Sep 20, 2018 11.75 11.95 11.70 11.70 96,932 +0.00(+0.00%)
Sep 19, 2018 11.70 11.95 11.65 11.70 132,661 +0.05(+0.43%)
Sep 18, 2018 11.70 12.00 11.55 11.65 106,486 +0.00(+0.00%)
Sep 17, 2018 11.90 11.90 11.55 11.65 119,564 -0.25(-2.10%)
Sep 14, 2018 12.00 12.05 11.88 11.90 88,500 -0.15(-1.24%)
Sep 13, 2018 12.00 12.05 11.90 12.05 34,356 +0.10(+0.84%)
Sep 12, 2018 12.00 12.05 11.90 11.95 49,689 -0.10(-0.83%)
Sep 11, 2018 11.85 12.15 11.80 12.05 65,081 +0.20(+1.69%)
Sep 10, 2018 12.40 12.40 11.75 11.85 171,041 -0.55(-4.44%)
Sep 07, 2018 12.40 12.60 12.35 12.40 98,300 +0.00(+0.00%)
Sep 06, 2018 12.35 12.48 12.25 12.40 66,827 +0.05(+0.40%)
Sep 05, 2018 12.60 12.60 12.35 12.35 48,651 -0.25(-1.98%)
Sep 04, 2018 12.80 12.95 12.60 12.60 43,302 -0.25(-1.95%)
Aug 31, 2018 12.85 12.85 12.85 0 -0.10(-0.77%)
Aug 30, 2018 12.85 13.10 12.85 12.95 60,207 +0.10(+0.78%)
Aug 29, 2018 12.90 13.00 12.85 12.85 43,538 -0.05(-0.39%)
Aug 28, 2018 12.80 13.00 12.80 12.90 40,171 +0.05(+0.39%)
Aug 27, 2018 12.90 13.00 12.80 12.85 59,549 -0.05(-0.39%)
Aug 24, 2018 12.85 13.00 12.80 12.90 48,900 +0.05(+0.39%)
Aug 23, 2018 12.70 12.95 12.70 12.85 46,866 +0.10(+0.78%)
Aug 22, 2018 12.60 12.90 12.55 12.75 67,814 +0.10(+0.79%)
Aug 21, 2018 12.20 12.75 12.20 12.65 77,088 +0.50(+4.12%)
Aug 20, 2018 12.10 12.40 12.05 12.15 55,694 +0.00(+0.00%)
Aug 17, 2018 12.10 12.25 12.00 12.15 36,900 +0.00(+0.00%)
Aug 16, 2018 12.05 12.25 12.03 12.15 34,602 +0.10(+0.83%)
Aug 15, 2018 12.05 12.15 11.88 12.05 81,156 +0.00(+0.00%)
Aug 14, 2018 12.15 12.20 12.05 12.05 27,532 -0.10(-0.82%)
Aug 13, 2018 12.15 12.25 12.00 12.15 23,964 -0.05(-0.41%)
Aug 10, 2018 12.30 12.30 12.10 12.20 59,400 -0.15(-1.21%)
Aug 09, 2018 12.30 12.40 12.10 12.35 47,163 +0.05(+0.41%)
Aug 08, 2018 12.30 12.30 12.20 12.30 139,108 -0.05(-0.40%)
Aug 07, 2018 12.20 12.40 12.15 12.35 217,044 +0.25(+2.07%)
Aug 06, 2018 12.10 12.35 12.05 12.10 56,166 -0.05(-0.41%)
Aug 03, 2018 12.10 12.35 11.78 12.15 39,100 +0.05(+0.41%)
Aug 02, 2018 12.00 12.25 11.85 12.10 66,119 +0.05(+0.41%)
Aug 01, 2018 12.50 12.55 12.00 12.05 121,211 -0.45(-3.60%)
Jul 31, 2018 12.25 12.55 12.25 12.50 92,205 +0.25(+2.04%)
Jul 30, 2018 13.25 13.25 12.10 12.25 134,667 -0.55(-4.30%)
Jul 27, 2018 12.95 13.05 12.65 12.80 63,500 -0.20(-1.54%)
Jul 26, 2018 13.15 12.80 13.00 43,617 +0.20(+1.56%)
Jul 25, 2018 13.00 13.05 12.75 12.80 112,881 -0.25(-1.92%)
Jul 24, 2018 13.10 13.25 12.95 13.05 48,340 -0.05(-0.38%)
Jul 23, 2018 13.05 13.15 12.95 13.10 29,513 -0.05(-0.38%)
Jul 20, 2018 12.95 13.20 12.90 13.15 40,360 +0.15(+1.15%)
Jul 19, 2018 12.85 13.03 12.85 13.00 96,004 +0.15(+1.17%)
Jul 18, 2018 12.95 13.05 12.93 12.85 127,857 -0.10(-0.77%)
Jul 17, 2018 12.75 13.00 12.60 12.95 111,935 +0.10(+0.78%)
Jul 16, 2018 12.90 13.20 12.85 12.85 96,563 -0.05(-0.39%)
Jul 13, 2018 12.80 13.00 12.75 12.90 68,444 +0.05(+0.39%)
Jul 12, 2018 12.50 12.90 12.50 12.85 53,711 +0.35(+2.80%)
Jul 11, 2018 12.75 12.90 12.50 12.50 101,164 -0.25(-1.96%)
Jul 10, 2018 12.75 12.90 12.65 12.75 56,065 -0.05(-0.39%)
Jul 09, 2018 12.75 12.85 12.70 12.80 59,578 +0.05(+0.39%)
Jul 06, 2018 12.70 12.75 12.35 12.75 57,606 +0.15(+1.19%)
Jul 05, 2018 12.25 12.65 12.25 12.60 125,475 +0.40(+3.28%)
Jul 03, 2018 12.20 12.20 12.20 0 -0.15(-1.21%)
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.