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 31, 2002 19.30 20.32 19.17 19.51 199,900 -1.10(-5.34%)
May 28, 2002 20.50 20.70 20.26 20.61 139,100 +0.36(+1.78%)
May 27, 2002 20.61 20.84 20.00 20.25 115,000 +0.00(+0.00%)
May 24, 2002 20.61 20.84 20.00 20.25 113,800 -0.56(-2.69%)
May 23, 2002 20.49 20.81 20.04 20.81 78,100 +0.50(+2.46%)
May 22, 2002 20.41 20.60 20.17 20.31 200,200 -0.20(-0.98%)
May 21, 2002 20.80 21.05 20.30 20.51 133,300 -0.12(-0.58%)
May 20, 2002 21.01 21.15 20.60 20.63 74,100 -0.37(-1.76%)
May 17, 2002 20.77 21.17 20.60 21.00 84,000 +0.22(+1.06%)
May 16, 2002 20.74 20.93 20.52 20.78 121,700 +0.06(+0.29%)
May 15, 2002 20.09 20.95 20.00 20.72 450,500 +0.65(+3.24%)
May 14, 2002 19.47 20.45 19.27 20.07 1,984,700 +0.60(+3.08%)
May 13, 2002 19.91 20.10 19.07 19.47 510,500 -0.43(-2.16%)
May 10, 2002 20.50 20.50 18.61 19.90 446,700 -0.30(-1.49%)
May 09, 2002 20.91 21.30 20.20 20.20 108,600 -0.90(-4.27%)
May 08, 2002 20.25 21.55 20.25 21.10 156,900 +1.00(+4.98%)
May 07, 2002 20.30 20.70 19.70 20.10 138,200 +0.10(+0.50%)
May 06, 2002 20.21 20.35 19.75 20.00 72,600 -0.39(-1.91%)
May 03, 2002 20.22 20.49 19.79 20.39 92,100 -0.01(-0.05%)
May 02, 2002 20.43 20.80 20.08 20.40 269,800 -0.42(-2.02%)
May 01, 2002 21.04 21.35 20.05 20.82 333,500 -0.40(-1.89%)
Apr 30, 2002 21.59 21.90 20.95 21.22 280,500 -0.64(-2.92%)
Apr 29, 2002 22.16 22.30 21.60 21.86 105,800 -0.39(-1.76%)
Apr 26, 2002 22.64 23.05 22.09 22.25 210,700 -0.45(-1.98%)
Apr 25, 2002 22.00 23.05 22.00 22.70 326,900 +0.66(+2.99%)
Apr 24, 2002 22.25 22.81 22.02 22.04 115,500 -0.22(-0.99%)
Apr 23, 2002 21.21 22.55 21.21 22.26 179,500 +0.99(+4.65%)
Apr 22, 2002 22.02 22.19 21.22 21.27 147,600 -0.82(-3.71%)
Apr 19, 2002 22.30 22.30 21.90 22.09 76,700 -0.09(-0.41%)
Apr 18, 2002 22.52 22.69 21.17 22.18 214,600 -0.33(-1.47%)
Apr 17, 2002 22.58 22.76 22.30 22.51 173,900 +0.01(+0.05%)
Apr 16, 2002 21.13 22.74 21.12 22.50 675,700 +1.13(+5.29%)
Apr 15, 2002 20.86 21.45 20.76 21.37 113,900 +0.60(+2.89%)
Apr 12, 2002 20.35 20.85 20.25 20.77 359,600 +0.42(+2.06%)
Apr 11, 2002 20.30 20.47 19.99 20.35 229,100 +0.16(+0.80%)
Apr 10, 2002 19.61 20.30 18.85 20.19 362,700 +0.48(+2.43%)
Apr 09, 2002 19.75 20.25 19.63 19.71 226,600 -0.04(-0.20%)
Apr 08, 2002 19.97 20.09 19.57 19.75 217,400 -0.24(-1.20%)
Apr 05, 2002 20.18 20.66 19.98 19.99 355,700 -0.01(-0.05%)
Apr 04, 2002 19.80 20.15 19.76 20.00 102,500 +0.22(+1.11%)
Apr 03, 2002 20.45 20.45 19.75 19.78 238,300 -0.60(-2.94%)
Apr 02, 2002 20.55 20.72 20.10 20.38 133,600 -0.06(-0.29%)
Apr 01, 2002 20.27 20.65 19.85 20.44 121,600 -0.03(-0.15%)
Mar 29, 2002 20.69 20.83 20.25 20.47 190,000 +0.00(+0.00%)
Mar 28, 2002 20.69 20.83 20.25 20.47 189,800 +0.02(+0.10%)
Mar 27, 2002 20.34 20.70 20.20 20.45 185,700 +0.09(+0.44%)
Mar 26, 2002 19.83 20.57 19.83 20.36 97,900 +0.46(+2.31%)
Mar 25, 2002 19.98 20.09 19.63 19.90 180,700 +0.13(+0.66%)
Mar 22, 2002 20.30 20.30 19.76 19.77 310,400 -0.36(-1.79%)
Mar 21, 2002 20.00 20.38 19.67 20.13 145,300 +0.50(+2.55%)
Mar 20, 2002 20.02 20.23 19.58 19.63 460,200 -0.43(-2.14%)
Mar 19, 2002 20.85 20.85 19.88 20.06 491,300 -0.66(-3.19%)
Mar 18, 2002 20.98 21.10 20.18 20.72 246,600 -0.14(-0.67%)
Mar 15, 2002 19.90 21.14 19.85 20.86 227,500 +0.10(+0.48%)
Mar 14, 2002 21.18 21.40 20.64 20.76 99,800 -0.35(-1.66%)
Mar 13, 2002 21.99 22.00 20.95 21.11 159,400 -0.80(-3.65%)
Mar 12, 2002 22.10 22.14 21.60 21.91 90,700 -0.57(-2.54%)
Mar 11, 2002 22.55 22.78 22.17 22.48 118,600 -0.27(-1.19%)
Mar 08, 2002 22.60 23.15 22.33 22.75 530,500 +0.45(+2.02%)
Mar 07, 2002 22.29 22.72 22.07 22.30 263,800 +0.05(+0.22%)
Mar 06, 2002 21.86 22.30 21.60 22.25 198,700 +0.13(+0.59%)
Mar 05, 2002 22.00 22.65 21.89 22.12 329,800 +0.08(+0.36%)
Mar 04, 2002 21.89 22.40 21.45 22.04 313,200 +0.33(+1.52%)
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.