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, 2003 24.95 25.35 24.88 24.95 142,900 -0.06(-0.24%)
Dec 30, 2003 24.65 25.10 24.65 25.01 138,888 +0.33(+1.34%)
Dec 29, 2003 24.49 24.78 24.00 24.68 288,595 +0.23(+0.94%)
Dec 26, 2003 24.15 24.48 24.15 24.45 32,153 +0.20(+0.82%)
Dec 24, 2003 24.60 24.65 24.02 24.25 56,023 -0.44(-1.78%)
Dec 23, 2003 24.50 24.69 23.95 24.69 189,664 +0.17(+0.69%)
Dec 22, 2003 24.60 24.69 24.41 24.52 196,217 -0.03(-0.12%)
Dec 19, 2003 24.95 25.00 24.17 24.55 420,353 -0.19(-0.77%)
Dec 18, 2003 24.03 24.84 23.93 24.74 174,832 +0.76(+3.17%)
Dec 17, 2003 24.06 24.18 23.47 23.98 157,762 +0.11(+0.46%)
Dec 16, 2003 24.26 24.51 23.61 23.87 161,076 -0.40(-1.65%)
Dec 15, 2003 25.27 25.27 24.15 24.27 317,082 +0.07(+0.29%)
Dec 12, 2003 23.95 24.25 23.92 24.20 777,611 +0.10(+0.41%)
Dec 11, 2003 23.21 24.15 23.15 24.10 247,000 +0.95(+4.10%)
Dec 10, 2003 23.16 23.33 22.98 23.15 352,068 +0.00(+0.00%)
Dec 09, 2003 23.57 23.76 23.15 23.15 255,012 -0.45(-1.91%)
Dec 08, 2003 23.82 23.90 23.22 23.60 352,517 -0.30(-1.26%)
Dec 05, 2003 24.16 24.04 23.57 23.90 390,734 -0.26(-1.08%)
Dec 04, 2003 24.40 24.40 23.70 24.16 617,876 -0.54(-2.19%)
Dec 03, 2003 24.25 24.90 24.08 24.70 761,519 +0.48(+1.98%)
Dec 02, 2003 23.67 24.26 23.65 24.22 391,369 +0.42(+1.76%)
Dec 01, 2003 24.20 24.20 22.79 23.80 542,619 -0.29(-1.20%)
Nov 28, 2003 23.59 24.09 23.59 24.09 67,937 +0.35(+1.47%)
Nov 26, 2003 24.06 24.06 23.21 23.74 153,704 -0.26(-1.08%)
Nov 25, 2003 23.99 24.22 23.82 24.00 146,755 +0.00(+0.00%)
Nov 24, 2003 23.75 24.39 23.75 24.00 309,302 +0.32(+1.35%)
Nov 21, 2003 22.69 24.19 22.60 23.68 245,986 +0.94(+4.13%)
Nov 20, 2003 22.86 23.30 22.58 22.74 220,562 -0.42(-1.81%)
Nov 19, 2003 23.17 23.30 22.88 23.16 218,798 -0.08(-0.34%)
Nov 18, 2003 23.67 23.91 23.13 23.24 411,118 -0.53(-2.23%)
Nov 17, 2003 23.68 23.90 23.40 23.77 349,014 -0.26(-1.08%)
Nov 14, 2003 24.50 24.71 23.85 24.03 438,184 -0.42(-1.72%)
Nov 13, 2003 24.39 24.72 24.24 24.45 325,066 +0.20(+0.82%)
Nov 12, 2003 23.50 24.40 23.50 24.25 269,605 +0.86(+3.68%)
Nov 11, 2003 23.50 23.74 23.23 23.39 183,711 +0.21(+0.91%)
Nov 10, 2003 23.10 23.57 22.83 23.18 231,218 +0.36(+1.58%)
Nov 07, 2003 22.95 23.35 22.70 22.82 471,645 -0.03(-0.13%)
Nov 06, 2003 23.07 23.12 22.78 22.85 213,943 -0.23(-1.00%)
Nov 05, 2003 23.48 23.48 22.78 23.08 387,113 -0.42(-1.79%)
Nov 04, 2003 23.81 23.86 23.46 23.50 260,587 -0.51(-2.12%)
Nov 03, 2003 23.87 24.30 23.87 24.01 248,074 +0.13(+0.54%)
Oct 31, 2003 24.34 24.40 23.81 23.88 159,291 -0.85(-3.44%)
Oct 30, 2003 24.59 24.80 24.41 24.73 179,250 +0.14(+0.57%)
Oct 29, 2003 24.43 24.74 24.21 24.59 283,172 +0.21(+0.86%)
Oct 28, 2003 23.49 24.41 23.30 24.38 335,094 +1.03(+4.41%)
Oct 27, 2003 23.01 23.75 23.00 23.35 508,600 +0.33(+1.43%)
Oct 24, 2003 23.45 23.68 22.80 23.02 462,200 -0.62(-2.62%)
Oct 23, 2003 22.96 24.09 22.85 23.64 389,900 +0.28(+1.20%)
Oct 22, 2003 24.06 24.27 23.06 23.36 284,300 -0.84(-3.47%)
Oct 21, 2003 24.35 24.71 23.77 24.20 562,131 +0.04(+0.17%)
Oct 20, 2003 27.20 27.43 23.95 24.16 1,630,590 -3.39(-12.30%)
Oct 17, 2003 28.38 28.38 27.38 27.55 166,964 -0.86(-3.03%)
Oct 16, 2003 28.28 28.49 28.14 28.41 245,434 +0.13(+0.46%)
Oct 15, 2003 28.50 28.69 28.15 28.28 130,480 -0.02(-0.07%)
Oct 14, 2003 28.09 28.53 28.05 28.30 132,534 +0.06(+0.21%)
Oct 13, 2003 27.67 28.70 27.55 28.24 224,907 +0.69(+2.50%)
Oct 10, 2003 28.18 28.34 27.35 27.55 158,503 -0.70(-2.48%)
Oct 09, 2003 28.48 29.00 27.91 28.25 524,961 +0.35(+1.25%)
Oct 08, 2003 28.24 28.25 27.45 27.90 254,563 -0.31(-1.10%)
Oct 07, 2003 27.50 28.44 26.49 28.21 397,297 +0.59(+2.14%)
Oct 06, 2003 27.09 27.62 26.91 27.62 261,994 +0.64(+2.37%)
Oct 03, 2003 26.10 27.20 26.01 26.98 421,747 +0.98(+3.77%)
Oct 02, 2003 25.16 26.01 25.11 26.00 164,232 +0.82(+3.26%)
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.