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, 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%)
Jul 02, 2018 12.40 12.40 12.00 12.35 118,371 -0.10(-0.80%)
Jun 29, 2018 12.55 12.70 12.39 12.45 100,426 +0.00(+0.00%)
Jun 28, 2018 12.15 12.75 12.15 12.45 123,836 +0.45(+3.75%)
Jun 27, 2018 12.10 12.25 12.00 12.00 112,161 -0.10(-0.83%)
Jun 26, 2018 11.75 12.25 11.75 12.10 208,143 +0.40(+3.42%)
Jun 25, 2018 11.60 11.75 11.50 11.70 350,398 +0.05(+0.43%)
Jun 22, 2018 11.95 12.00 11.55 11.65 2,542,720 -0.20(-1.69%)
Jun 21, 2018 11.75 11.95 11.70 11.85 268,201 +0.15(+1.28%)
Jun 20, 2018 11.70 12.05 11.60 11.70 205,182 +0.30(+2.63%)
Jun 19, 2018 11.60 11.85 11.38 11.40 214,880 -0.20(-1.72%)
Jun 18, 2018 11.80 11.85 11.40 11.60 162,467 -0.20(-1.69%)
Jun 15, 2018 11.85 11.70 11.80 259,650 -0.05(-0.42%)
Jun 14, 2018 11.90 12.00 11.70 11.85 105,055 +0.00(+0.00%)
Jun 13, 2018 12.00 12.20 11.85 11.85 160,769 -0.20(-1.66%)
Jun 12, 2018 12.05 12.20 11.95 12.05 127,954 -0.05(-0.41%)
Jun 11, 2018 13.10 13.10 12.05 12.10 236,904 -1.00(-7.63%)
Jun 08, 2018 13.30 13.35 13.05 13.10 52,871 -0.25(-1.87%)
Jun 07, 2018 13.30 13.45 13.20 13.35 35,741 +0.05(+0.38%)
Jun 06, 2018 13.20 13.35 13.20 13.30 49,972 +0.10(+0.76%)
Jun 05, 2018 12.95 13.20 12.95 13.20 57,096 +0.25(+1.93%)
Jun 04, 2018 12.85 13.00 12.80 12.95 58,350 +0.15(+1.17%)
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.