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 (%)
Mar 31, 2014 8.650 8.790 8.510 8.640 76,653 +0.02(+0.23%)
Mar 28, 2014 8.630 8.857 8.530 8.620 49,113 -0.03(-0.35%)
Mar 27, 2014 8.460 8.720 8.460 8.650 52,260 +0.18(+2.13%)
Mar 26, 2014 8.880 8.990 8.470 8.470 58,472 -0.32(-3.64%)
Mar 25, 2014 8.600 8.875 8.560 8.790 77,055 +0.24(+2.81%)
Mar 24, 2014 8.680 8.750 8.400 8.550 72,739 -0.10(-1.16%)
Mar 21, 2014 8.830 9.050 8.600 8.650 228,302 -0.11(-1.26%)
Mar 20, 2014 8.630 8.800 8.454 8.760 44,992 +0.08(+0.92%)
Mar 19, 2014 8.850 8.850 8.500 8.680 150,219 -0.22(-2.47%)
Mar 18, 2014 8.860 8.970 8.760 8.900 64,877 +0.02(+0.23%)
Mar 17, 2014 8.990 9.040 8.812 8.880 74,148 -0.01(-0.11%)
Mar 14, 2014 8.930 9.020 8.800 8.890 27,196 -0.10(-1.11%)
Mar 13, 2014 9.140 9.310 8.870 8.990 66,029 -0.16(-1.75%)
Mar 12, 2014 9.220 9.300 9.080 9.150 70,974 -0.16(-1.72%)
Mar 11, 2014 9.400 9.400 9.140 9.310 82,887 -0.09(-0.96%)
Mar 10, 2014 9.330 9.435 9.305 9.400 88,461 +0.00(+0.00%)
Mar 07, 2014 9.370 9.400 9.220 9.400 75,847 +0.10(+1.08%)
Mar 06, 2014 9.400 9.480 9.210 9.300 56,417 -0.09(-0.96%)
Mar 05, 2014 9.790 9.790 9.310 9.390 132,013 -0.21(-2.19%)
Mar 04, 2014 9.470 9.900 9.200 9.600 416,307 +0.97(+11.24%)
Mar 03, 2014 8.350 8.680 8.350 8.630 228,970 +0.17(+2.01%)
Feb 28, 2014 8.580 8.590 8.370 8.460 68,293 -0.12(-1.40%)
Feb 27, 2014 8.370 8.580 8.360 8.580 349,040 +0.15(+1.78%)
Feb 26, 2014 8.690 8.780 8.400 8.430 80,938 -0.21(-2.43%)
Feb 25, 2014 8.620 8.820 8.550 8.640 78,442 +0.00(+0.00%)
Feb 24, 2014 8.610 8.710 8.550 8.640 187,693 +0.04(+0.47%)
Feb 21, 2014 8.710 8.940 8.530 8.600 56,182 -0.04(-0.46%)
Feb 20, 2014 8.610 8.730 8.570 8.640 41,054 +0.03(+0.35%)
Feb 19, 2014 8.700 8.780 8.570 8.610 88,155 -0.10(-1.15%)
Feb 18, 2014 8.780 8.950 8.630 8.710 60,788 -0.04(-0.46%)
Feb 14, 2014 8.850 8.750 8.750 8.750 54,600 -0.11(-1.24%)
Feb 13, 2014 8.640 8.860 8.590 8.860 44,558 +0.14(+1.61%)
Feb 12, 2014 8.600 8.720 8.600 8.720 43,959 +0.10(+1.16%)
Feb 11, 2014 8.470 8.740 8.460 8.620 97,439 +0.12(+1.41%)
Feb 10, 2014 8.570 8.570 8.366 8.500 54,849 -0.02(-0.23%)
Feb 07, 2014 8.430 8.630 8.315 8.520 64,906 +0.06(+0.71%)
Feb 06, 2014 8.460 8.670 8.310 8.460 62,967 -0.04(-0.47%)
Feb 05, 2014 8.490 8.680 8.400 8.500 67,090 -0.08(-0.93%)
Feb 04, 2014 8.670 8.790 8.570 8.580 92,422 -0.13(-1.49%)
Feb 03, 2014 8.850 8.850 8.540 8.710 155,808 -0.25(-2.79%)
Jan 31, 2014 8.810 9.180 8.810 8.960 122,783 -0.02(-0.22%)
Jan 30, 2014 9.200 9.510 8.750 8.980 131,625 -0.47(-4.97%)
Jan 29, 2014 9.580 9.910 9.420 9.450 90,022 -0.23(-2.38%)
Jan 28, 2014 9.590 9.760 9.440 9.680 136,527 +0.06(+0.62%)
Jan 27, 2014 10.00 10.04 9.610 9.620 162,647 -0.43(-4.28%)
Jan 24, 2014 10.20 10.24 10.01 10.05 201,402 -0.22(-2.14%)
Jan 23, 2014 10.07 10.32 10.06 10.27 912,511 +0.19(+1.88%)
Jan 22, 2014 9.900 10.22 9.900 10.08 198,820 +0.11(+1.10%)
Jan 21, 2014 9.890 9.970 9.870 9.970 233,541 +0.05(+0.50%)
Jan 17, 2014 9.870 9.920 9.920 9.920 248,000 +0.01(+0.10%)
Jan 16, 2014 9.860 9.950 9.818 9.910 466,053 +0.06(+0.61%)
Jan 15, 2014 9.600 9.850 9.600 9.850 64,099 +0.25(+2.60%)
Jan 14, 2014 9.460 9.700 9.317 9.600 54,693 +0.14(+1.48%)
Jan 13, 2014 9.550 9.640 9.270 9.460 76,278 -0.16(-1.66%)
Jan 10, 2014 9.640 9.660 9.500 9.620 58,692 +0.00(+0.00%)
Jan 09, 2014 9.690 9.740 9.440 9.620 87,079 -0.01(-0.10%)
Jan 08, 2014 9.540 9.710 9.460 9.630 208,448 +0.05(+0.52%)
Jan 07, 2014 9.380 9.710 9.380 9.580 80,402 +0.21(+2.24%)
Jan 06, 2014 9.540 9.600 9.350 9.370 103,644 -0.12(-1.26%)
Jan 03, 2014 9.450 9.740 9.280 9.490 122,415 +0.04(+0.42%)
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.