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 (%)
Aug 31, 2015 8.570 8.810 8.570 8.750 173,357 +0.20(+2.34%)
Aug 28, 2015 8.590 8.645 8.420 8.550 107,048 -0.06(-0.70%)
Aug 27, 2015 8.670 8.910 8.560 8.610 116,445 +0.04(+0.47%)
Aug 26, 2015 8.480 8.620 8.350 8.570 84,335 +0.30(+3.63%)
Aug 25, 2015 8.380 8.390 8.100 8.270 218,006 +0.13(+1.60%)
Aug 24, 2015 8.230 8.530 8.020 8.140 112,662 -0.46(-5.29%)
Aug 21, 2015 8.480 8.710 8.470 8.595 65,601 -0.06(-0.75%)
Aug 20, 2015 8.760 8.838 8.650 8.660 94,596 -0.13(-1.48%)
Aug 19, 2015 8.770 8.860 8.630 8.790 37,643 +0.00(+0.00%)
Aug 18, 2015 8.890 8.970 8.520 8.790 87,072 -0.10(-1.12%)
Aug 17, 2015 9.060 9.120 8.840 8.890 51,148 -0.23(-2.52%)
Aug 14, 2015 9.050 9.130 9.000 9.120 184,025 +0.05(+0.55%)
Aug 13, 2015 8.940 9.130 8.820 9.070 86,185 +0.14(+1.57%)
Aug 12, 2015 8.660 9.030 8.610 8.930 47,492 +0.27(+3.12%)
Aug 11, 2015 8.700 8.730 8.580 8.660 112,086 -0.10(-1.14%)
Aug 10, 2015 8.430 8.830 8.360 8.760 197,476 +0.43(+5.16%)
Aug 07, 2015 8.360 8.390 8.260 8.330 33,056 -0.10(-1.19%)
Aug 06, 2015 8.380 8.440 8.200 8.430 56,290 +0.15(+1.81%)
Aug 05, 2015 8.630 8.750 8.260 8.280 94,986 -0.27(-3.16%)
Aug 04, 2015 8.560 8.650 8.410 8.550 131,556 +0.00(+0.00%)
Aug 03, 2015 8.750 8.820 8.530 8.550 151,589 -0.18(-2.06%)
Jul 31, 2015 9.360 9.400 8.620 8.730 256,837 -0.79(-8.30%)
Jul 30, 2015 8.950 9.560 8.850 9.520 136,830 +0.57(+6.37%)
Jul 29, 2015 8.660 9.030 8.610 8.950 82,163 +0.28(+3.23%)
Jul 28, 2015 8.750 8.840 8.620 8.670 95,973 -0.09(-1.03%)
Jul 27, 2015 8.740 8.820 8.640 8.760 28,480 +0.02(+0.23%)
Jul 24, 2015 8.970 8.970 8.700 8.740 76,507 -0.26(-2.89%)
Jul 23, 2015 9.060 9.070 8.950 9.000 70,684 +0.00(+0.00%)
Jul 22, 2015 9.080 9.090 8.940 9.000 44,373 -0.10(-1.10%)
Jul 21, 2015 9.150 9.270 9.080 9.100 42,802 -0.02(-0.22%)
Jul 20, 2015 9.230 9.250 8.990 9.120 136,827 -0.09(-0.98%)
Jul 17, 2015 9.250 9.250 9.200 9.210 125,248 +0.00(+0.00%)
Jul 16, 2015 9.420 9.480 9.200 9.210 71,885 -0.11(-1.18%)
Jul 15, 2015 9.440 9.440 9.300 9.320 66,759 -0.08(-0.85%)
Jul 14, 2015 9.450 9.520 9.350 9.400 45,127 +0.00(+0.00%)
Jul 13, 2015 9.420 9.450 9.290 9.400 45,459 -0.02(-0.21%)
Jul 10, 2015 9.200 9.430 9.200 9.420 47,380 +0.28(+3.06%)
Jul 09, 2015 9.100 9.219 9.090 9.140 153,470 +0.26(+2.93%)
Jul 08, 2015 9.060 9.101 8.880 8.880 470,154 -0.33(-3.58%)
Jul 07, 2015 9.440 9.510 9.210 9.210 90,654 -0.27(-2.85%)
Jul 06, 2015 9.840 9.930 9.450 9.480 179,307 -0.50(-5.01%)
Jul 02, 2015 10.07 9.980 9.980 9.980 56,400 -0.06(-0.60%)
Jul 01, 2015 10.45 10.45 9.910 10.04 261,223 -0.29(-2.81%)
Jun 30, 2015 10.41 10.41 10.14 10.33 53,795 +0.04(+0.39%)
Jun 29, 2015 10.73 10.73 10.28 10.29 42,426 -0.36(-3.38%)
Jun 26, 2015 10.90 10.90 10.60 10.65 125,714 -0.22(-2.02%)
Jun 25, 2015 10.90 10.95 10.81 10.87 30,868 +0.07(+0.65%)
Jun 24, 2015 10.87 10.87 10.70 10.80 34,978 -0.05(-0.46%)
Jun 23, 2015 10.89 10.91 10.71 10.85 27,350 +0.02(+0.18%)
Jun 22, 2015 10.88 11.07 10.79 10.83 33,611 +0.03(+0.28%)
Jun 19, 2015 11.00 11.04 10.72 10.80 142,026 -0.19(-1.73%)
Jun 18, 2015 11.00 11.11 10.95 10.99 50,753 +0.04(+0.37%)
Jun 17, 2015 11.00 11.05 10.87 10.95 35,107 -0.06(-0.54%)
Jun 16, 2015 11.00 11.05 10.92 11.01 32,471 +0.01(+0.09%)
Jun 15, 2015 11.03 11.05 10.83 11.00 46,708 -0.02(-0.18%)
Jun 12, 2015 11.20 11.20 10.97 11.02 22,300 -0.18(-1.61%)
Jun 11, 2015 11.31 11.46 11.18 11.20 39,857 -0.03(-0.27%)
Jun 10, 2015 11.15 11.46 11.15 11.23 82,833 +0.18(+1.63%)
Jun 09, 2015 11.03 11.12 10.87 11.05 40,584 +0.07(+0.64%)
Jun 08, 2015 11.02 11.37 10.87 10.98 52,862 -0.09(-0.81%)
Jun 05, 2015 11.03 11.09 10.65 11.07 64,818 -0.03(-0.27%)
Jun 04, 2015 11.23 11.28 11.08 11.10 33,286 -0.19(-1.68%)
Jun 03, 2015 11.25 11.30 11.20 11.29 44,097 +0.06(+0.53%)
Jun 02, 2015 11.29 11.40 11.21 11.23 49,133 -0.10(-0.88%)
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.