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 (%)
Dec 31, 2009 5.570 5.630 5.630 5.630 84,100 +0.04(+0.72%)
Dec 30, 2009 5.570 5.700 5.510 5.590 104,032 -0.02(-0.36%)
Dec 29, 2009 5.680 5.680 5.550 5.610 45,074 -0.07(-1.23%)
Dec 28, 2009 5.660 5.700 5.550 5.680 35,247 +0.02(+0.35%)
Dec 24, 2009 5.660 5.700 5.570 5.660 11,562 +0.00(+0.00%)
Dec 23, 2009 5.670 5.740 5.550 5.660 53,158 +0.00(+0.00%)
Dec 22, 2009 5.680 5.700 5.570 5.660 50,229 -0.04(-0.70%)
Dec 21, 2009 5.710 5.790 5.590 5.700 70,205 -0.02(-0.35%)
Dec 18, 2009 5.720 5.810 5.560 5.720 316,775 +0.07(+1.24%)
Dec 17, 2009 5.750 5.910 5.500 5.650 181,641 -0.16(-2.75%)
Dec 16, 2009 5.510 5.810 5.450 5.810 64,752 +0.36(+6.61%)
Dec 15, 2009 5.640 5.690 5.410 5.450 174,584 -0.19(-3.37%)
Dec 14, 2009 5.630 5.870 5.540 5.640 95,075 -0.10(-1.74%)
Dec 11, 2009 5.760 5.880 5.560 5.740 31,758 +0.01(+0.17%)
Dec 10, 2009 6.010 6.010 5.620 5.730 78,380 -0.25(-4.18%)
Dec 09, 2009 6.250 6.250 5.900 5.980 71,751 -0.28(-4.47%)
Dec 08, 2009 6.360 6.430 6.260 6.260 27,732 -0.12(-1.88%)
Dec 07, 2009 6.060 6.440 6.000 6.380 89,481 +0.34(+5.63%)
Dec 04, 2009 6.190 6.220 5.930 6.040 71,470 -0.01(-0.17%)
Dec 03, 2009 6.420 6.470 6.020 6.050 57,597 -0.37(-5.76%)
Dec 02, 2009 6.380 6.530 6.280 6.420 85,838 +0.03(+0.47%)
Dec 01, 2009 6.330 6.460 6.180 6.390 61,582 +0.10(+1.59%)
Nov 30, 2009 6.110 6.340 5.860 6.290 115,569 +0.14(+2.28%)
Nov 27, 2009 5.970 6.240 5.970 6.150 43,147 +0.01(+0.16%)
Nov 25, 2009 6.270 6.280 6.090 6.140 37,482 -0.08(-1.29%)
Nov 24, 2009 6.180 6.270 6.040 6.220 46,747 +0.03(+0.48%)
Nov 23, 2009 6.290 6.400 6.080 6.190 65,069 +0.01(+0.16%)
Nov 20, 2009 6.040 6.230 6.040 6.180 63,724 +0.08(+1.31%)
Nov 19, 2009 6.060 6.160 5.780 6.100 94,285 -0.03(-0.49%)
Nov 18, 2009 6.030 6.170 5.860 6.130 52,280 +0.03(+0.49%)
Nov 17, 2009 6.210 6.210 6.000 6.100 41,818 -0.16(-2.56%)
Nov 16, 2009 5.800 6.320 5.800 6.260 53,610 +0.24(+3.99%)
Nov 13, 2009 6.090 6.113 5.990 6.020 41,386 +0.03(+0.50%)
Nov 12, 2009 6.020 6.160 5.890 5.990 179,733 -0.02(-0.33%)
Nov 11, 2009 5.780 6.030 5.670 6.010 150,959 +0.34(+6.00%)
Nov 10, 2009 5.670 5.750 5.650 5.670 54,232 +0.00(+0.00%)
Nov 09, 2009 5.670 5.710 5.500 5.670 56,669 +0.07(+1.25%)
Nov 06, 2009 5.540 5.630 5.460 5.600 64,051 -0.01(-0.18%)
Nov 05, 2009 5.370 5.660 5.320 5.610 118,396 +0.32(+6.05%)
Nov 04, 2009 5.520 5.550 5.290 5.290 62,680 -0.19(-3.47%)
Nov 03, 2009 5.430 5.670 5.400 5.480 70,339 +0.01(+0.18%)
Nov 02, 2009 5.850 5.850 5.270 5.470 143,340 -0.31(-5.36%)
Oct 30, 2009 5.900 5.930 5.740 5.780 128,432 -0.23(-3.83%)
Oct 29, 2009 6.210 6.260 5.920 6.010 79,658 -0.15(-2.44%)
Oct 28, 2009 6.580 6.670 6.060 6.160 105,814 -0.45(-6.81%)
Oct 27, 2009 7.440 7.440 6.590 6.610 115,897 -0.39(-5.57%)
Oct 26, 2009 7.000 7.330 6.700 7.000 123,317 -0.07(-0.99%)
Oct 23, 2009 7.150 7.360 6.970 7.070 51,983 -0.27(-3.68%)
Oct 22, 2009 7.050 7.420 6.950 7.340 98,495 +0.27(+3.82%)
Oct 21, 2009 7.020 7.160 6.850 7.070 105,967 +0.05(+0.71%)
Oct 20, 2009 7.020 7.300 7.000 7.020 36,667 -0.15(-2.09%)
Oct 19, 2009 6.990 7.210 6.990 7.170 28,935 +0.23(+3.31%)
Oct 16, 2009 7.200 7.230 6.840 6.940 87,121 -0.34(-4.67%)
Oct 15, 2009 7.250 7.320 7.080 7.280 55,239 -0.02(-0.27%)
Oct 14, 2009 7.680 7.780 7.250 7.300 99,585 -0.26(-3.44%)
Oct 13, 2009 7.950 7.996 7.480 7.560 54,386 -0.38(-4.79%)
Oct 12, 2009 7.990 8.020 7.760 7.940 46,873 +0.20(+2.58%)
Oct 09, 2009 7.220 7.760 7.220 7.740 228,944 +0.54(+7.50%)
Oct 08, 2009 7.550 7.550 7.100 7.200 72,010 -0.30(-4.00%)
Oct 07, 2009 7.420 7.530 7.240 7.500 38,240 +0.02(+0.27%)
Oct 06, 2009 7.900 7.900 7.280 7.480 143,478 -0.38(-4.83%)
Oct 05, 2009 7.570 8.000 7.430 7.860 43,854 +0.28(+3.69%)
Oct 02, 2009 7.460 7.670 7.450 7.580 74,734 +0.02(+0.26%)
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.