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 30, 2003 22.30 23.43 22.25 23.27 386,800 +1.19(+5.39%)
May 29, 2003 21.29 22.89 21.12 22.08 623,400 +0.88(+4.15%)
May 28, 2003 21.09 21.34 20.78 21.20 229,500 +0.26(+1.24%)
May 27, 2003 20.44 21.00 20.31 20.94 170,400 +0.36(+1.75%)
May 23, 2003 20.45 20.63 19.81 20.58 225,700 +0.27(+1.32%)
May 22, 2003 20.30 20.50 19.78 20.31 324,800 +0.09(+0.45%)
May 21, 2003 19.85 20.29 19.31 20.22 390,700 +0.16(+0.80%)
May 20, 2003 20.85 21.01 19.60 20.06 1,043,700 -1.34(-6.26%)
May 19, 2003 23.50 23.54 20.57 21.40 914,600 -2.27(-9.59%)
May 16, 2003 24.02 24.50 23.62 23.67 478,500 -0.54(-2.23%)
May 15, 2003 23.56 24.73 23.56 24.21 772,400 +0.80(+3.42%)
May 14, 2003 22.47 23.49 22.10 23.41 663,200 +0.99(+4.42%)
May 13, 2003 22.28 22.59 21.71 22.42 309,100 +0.22(+0.99%)
May 12, 2003 21.79 22.95 21.55 22.20 422,200 +0.46(+2.12%)
May 09, 2003 20.69 21.94 20.40 21.74 266,700 +1.05(+5.07%)
May 08, 2003 21.05 21.05 20.35 20.69 216,000 -0.36(-1.71%)
May 07, 2003 21.03 21.34 20.30 21.05 452,400 +0.08(+0.38%)
May 06, 2003 21.50 21.69 20.94 20.97 346,200 -0.48(-2.24%)
May 05, 2003 21.88 21.88 21.36 21.45 301,600 -0.36(-1.65%)
May 02, 2003 20.73 21.94 20.56 21.81 316,400 +1.24(+6.02%)
May 01, 2003 20.94 21.10 19.95 20.57 272,800 -0.33(-1.57%)
Apr 30, 2003 20.55 21.24 20.32 20.90 331,000 +0.32(+1.55%)
Apr 29, 2003 20.20 20.76 20.12 20.58 268,100 +0.41(+2.03%)
Apr 28, 2003 20.49 20.51 19.94 20.17 321,700 -0.33(-1.61%)
Apr 25, 2003 20.49 20.88 20.42 20.50 266,100 -0.38(-1.82%)
Apr 24, 2003 21.77 21.77 20.65 20.88 379,300 -0.85(-3.91%)
Apr 23, 2003 21.89 22.33 21.65 21.73 429,900 -0.19(-0.87%)
Apr 22, 2003 20.96 22.12 20.85 21.92 1,039,800 +1.02(+4.88%)
Apr 21, 2003 20.75 21.12 20.30 20.90 736,500 +1.21(+6.15%)
Apr 17, 2003 19.47 20.14 19.47 19.69 243,200 +0.22(+1.13%)
Apr 16, 2003 19.25 19.47 18.99 19.47 247,100 +0.27(+1.41%)
Apr 15, 2003 18.81 19.36 18.72 19.20 217,000 +0.35(+1.86%)
Apr 14, 2003 18.60 18.86 18.57 18.85 145,300 +0.26(+1.40%)
Apr 11, 2003 18.43 18.90 18.39 18.59 294,100 +0.16(+0.86%)
Apr 10, 2003 18.87 18.99 18.39 18.43 199,300 -0.02(-0.10%)
Apr 09, 2003 18.27 18.86 18.25 18.45 232,700 +0.04(+0.22%)
Apr 08, 2003 19.53 19.53 18.26 18.41 257,500 -1.03(-5.30%)
Apr 07, 2003 19.30 19.99 19.25 19.44 628,000 +0.16(+0.83%)
Apr 04, 2003 18.30 19.37 18.30 19.28 470,300 +0.96(+5.24%)
Apr 03, 2003 18.09 18.88 18.00 18.32 217,300 +0.16(+0.88%)
Apr 02, 2003 17.47 18.29 17.47 18.16 170,900 +0.60(+3.42%)
Apr 01, 2003 18.13 18.20 17.45 17.56 240,900 -0.57(-3.14%)
Mar 31, 2003 17.42 18.63 17.27 18.13 965,470 +0.63(+3.60%)
Mar 28, 2003 17.12 17.53 16.96 17.50 400,220 +0.40(+2.34%)
Mar 27, 2003 16.90 17.17 16.81 17.10 94,715 +0.11(+0.65%)
Mar 26, 2003 16.90 17.10 16.72 16.99 210,170 +0.09(+0.53%)
Mar 25, 2003 16.63 17.00 16.63 16.90 230,948 +0.20(+1.20%)
Mar 24, 2003 16.78 16.98 16.27 16.70 147,226 -0.10(-0.60%)
Mar 21, 2003 17.40 17.56 16.75 16.80 161,412 -0.08(-0.47%)
Mar 20, 2003 16.76 16.97 16.75 16.88 75,999 -0.01(-0.06%)
Mar 19, 2003 16.84 16.91 16.62 16.89 118,636 +0.03(+0.18%)
Mar 18, 2003 17.00 17.07 16.70 16.86 238,303 -0.09(-0.53%)
Mar 17, 2003 15.52 16.99 15.05 16.95 261,954 +1.36(+8.72%)
Mar 14, 2003 15.80 15.92 15.50 15.59 141,423 -0.17(-1.08%)
Mar 13, 2003 15.49 15.95 15.37 15.76 154,600 +0.25(+1.62%)
Mar 12, 2003 15.38 15.55 15.19 15.51 101,200 -0.03(-0.20%)
Mar 11, 2003 15.75 15.75 15.15 15.54 87,200 -0.25(-1.58%)
Mar 10, 2003 15.92 16.03 15.76 15.79 116,600 -0.15(-0.94%)
Mar 07, 2003 15.95 16.10 15.82 15.94 126,200 +0.09(+0.57%)
Mar 06, 2003 15.79 16.03 15.63 15.85 124,100 +0.00(+0.00%)
Mar 05, 2003 16.00 16.19 15.40 15.85 112,900 +0.00(+0.00%)
Mar 04, 2003 15.62 16.04 15.45 15.85 220,500 +0.30(+1.93%)
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.