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 (%)
Oct 29, 2021 21.92 21.97 21.92 21.97 215,828 +0.05(+0.23%)
Oct 28, 2021 21.95 21.95 21.91 21.92 168,811 +0.00(+0.00%)
Oct 27, 2021 21.92 21.94 21.91 21.92 129,300 -0.01(-0.05%)
Oct 26, 2021 21.90 21.93 143,309 +0.06(+0.27%)
Oct 25, 2021 21.87 21.90 21.86 21.87 208,185 +0.02(+0.09%)
Oct 22, 2021 21.87 21.89 21.85 21.85 224,953 -0.03(-0.14%)
Oct 21, 2021 21.86 21.89 21.86 21.88 66,283 +0.01(+0.05%)
Oct 20, 2021 21.87 21.90 21.87 21.87 244,888 -0.02(-0.09%)
Oct 19, 2021 21.86 21.90 21.86 21.89 92,873 +0.03(+0.14%)
Oct 18, 2021 21.86 21.94 21.86 21.86 49,892 +0.00(+0.00%)
Oct 15, 2021 21.89 21.89 21.86 21.86 90,634 -0.01(-0.05%)
Oct 14, 2021 21.90 21.90 21.85 21.87 118,011 +0.00(+0.00%)
Oct 13, 2021 21.88 21.92 21.85 21.87 65,805 -0.03(-0.14%)
Oct 12, 2021 21.86 21.90 21.82 21.90 101,959 +0.09(+0.41%)
Oct 11, 2021 21.82 21.87 21.81 21.81 80,037 -0.01(-0.05%)
Oct 08, 2021 21.88 21.88 21.81 21.82 119,253 -0.03(-0.14%)
Oct 07, 2021 21.90 21.90 21.83 21.85 90,032 +0.01(+0.05%)
Oct 06, 2021 21.82 21.95 21.82 21.84 151,783 -0.06(-0.27%)
Oct 05, 2021 21.79 21.95 21.79 21.90 121,226 +0.11(+0.50%)
Oct 04, 2021 21.81 21.81 21.77 21.79 196,015 -0.07(-0.32%)
Oct 01, 2021 21.89 21.95 21.83 21.86 316,493 -0.05(-0.23%)
Sep 30, 2021 21.81 22.00 21.80 21.91 437,856 +0.12(+0.55%)
Sep 29, 2021 21.79 21.82 21.77 21.79 2,694,463 +0.01(+0.05%)
Sep 28, 2021 21.78 21.80 21.77 21.78 529,333 +0.00(+0.00%)
Sep 27, 2021 21.78 21.84 21.77 21.78 214,499 +0.00(+0.00%)
Sep 24, 2021 21.78 21.82 21.77 21.78 183,714 -0.04(-0.18%)
Sep 23, 2021 21.79 21.82 21.77 21.82 203,013 +0.04(+0.18%)
Sep 22, 2021 21.78 21.82 21.77 21.78 544,969 +0.02(+0.09%)
Sep 21, 2021 21.82 21.83 21.75 21.76 656,946 -0.02(-0.09%)
Sep 20, 2021 21.75 21.89 21.71 21.78 757,140 +0.04(+0.18%)
Sep 17, 2021 21.83 21.87 21.74 21.74 716,285 -0.10(-0.46%)
Sep 16, 2021 21.81 21.90 21.77 21.84 532,026 +0.04(+0.18%)
Sep 15, 2021 21.81 21.85 21.79 21.80 397,362 -0.02(-0.09%)
Sep 14, 2021 21.83 21.87 21.78 21.82 388,163 +0.01(+0.05%)
Sep 13, 2021 21.85 21.89 21.73 21.81 624,086 +0.01(+0.05%)
Sep 10, 2021 21.84 21.90 21.78 21.80 354,063 +0.00(+0.00%)
Sep 09, 2021 21.82 21.85 21.78 21.80 600,404 -0.02(-0.09%)
Sep 08, 2021 21.86 21.87 21.72 21.82 1,212,184 -0.04(-0.18%)
Sep 07, 2021 21.88 21.93 21.84 21.86 615,095 -0.02(-0.09%)
Sep 03, 2021 21.87 21.88 21.84 21.88 905,687 +0.03(+0.14%)
Sep 02, 2021 21.83 21.89 21.79 21.85 1,958,999 -0.01(-0.05%)
Sep 01, 2021 21.90 21.93 21.84 21.86 1,188,831 -0.04(-0.18%)
Aug 31, 2021 21.95 21.99 21.86 21.90 1,895,867 -0.09(-0.41%)
Aug 30, 2021 21.86 22.00 21.85 21.99 5,278,331 +3.33(+17.85%)
Aug 27, 2021 17.49 18.75 17.32 18.66 296,482 +1.28(+7.36%)
Aug 26, 2021 17.70 17.89 17.06 17.38 246,085 -0.39(-2.19%)
Aug 25, 2021 17.63 18.06 17.27 17.77 116,937 +0.04(+0.23%)
Aug 24, 2021 17.46 18.06 17.20 17.73 458,280 +0.18(+1.03%)
Aug 23, 2021 16.25 17.65 16.16 17.55 437,155 +1.41(+8.74%)
Aug 20, 2021 15.82 16.31 15.73 16.14 966,245 +0.28(+1.77%)
Aug 19, 2021 15.28 16.04 15.25 15.86 197,053 +0.48(+3.12%)
Aug 18, 2021 15.23 15.71 14.99 15.38 162,159 +0.28(+1.85%)
Aug 17, 2021 15.90 15.90 14.95 15.10 123,471 -0.80(-5.03%)
Aug 16, 2021 15.91 15.95 15.57 15.90 127,983 -0.06(-0.38%)
Aug 13, 2021 15.53 16.00 15.41 15.96 100,880 +0.37(+2.37%)
Aug 12, 2021 15.73 15.96 15.52 15.59 94,982 -0.26(-1.64%)
Aug 11, 2021 16.00 16.20 15.76 15.85 115,289 -0.12(-0.75%)
Aug 10, 2021 16.00 16.12 15.61 15.97 145,178 -0.06(-0.37%)
Aug 09, 2021 16.15 16.24 15.74 16.03 77,399 +0.04(+0.25%)
Aug 06, 2021 16.31 16.38 15.76 15.99 163,149 -0.32(-1.96%)
Aug 05, 2021 16.72 16.89 16.20 16.31 193,027 -0.34(-2.04%)
Aug 04, 2021 16.86 16.95 16.44 16.65 357,829 -0.22(-1.30%)
Aug 03, 2021 16.23 16.87 16.15 16.87 197,304 +0.94(+5.90%)
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.