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 (%)
May 29, 2020 17.48 18.10 17.13 18.02 407,000 +0.78(+4.52%)
May 28, 2020 17.95 18.15 17.08 17.24 385,949 -0.66(-3.69%)
May 27, 2020 17.57 17.97 17.28 17.90 303,011 +0.53(+3.05%)
May 26, 2020 17.41 17.54 17.12 17.37 282,735 +0.08(+0.46%)
May 22, 2020 17.57 17.59 17.08 17.29 123,200 -0.25(-1.43%)
May 21, 2020 17.77 17.80 17.29 17.54 181,113 -0.28(-1.57%)
May 20, 2020 17.42 17.85 17.28 17.82 201,802 +0.49(+2.83%)
May 19, 2020 16.96 17.95 16.95 17.33 473,073 +0.24(+1.40%)
May 18, 2020 16.85 17.33 16.84 17.09 366,266 +0.53(+3.20%)
May 15, 2020 16.44 16.92 16.33 16.56 1,097,700 -0.05(-0.30%)
May 14, 2020 15.98 16.62 15.55 16.61 230,457 +0.43(+2.66%)
May 13, 2020 16.20 16.43 15.86 16.18 247,840 -0.09(-0.55%)
May 12, 2020 16.21 16.76 15.95 16.27 269,681 +0.06(+0.37%)
May 11, 2020 16.37 16.65 15.89 16.21 267,522 -0.30(-1.82%)
May 08, 2020 16.89 16.89 16.32 16.51 197,700 +0.14(+0.86%)
May 07, 2020 16.70 16.80 16.04 16.37 173,318 -0.14(-0.85%)
May 06, 2020 16.00 16.75 15.95 16.51 226,078 +0.41(+2.55%)
May 05, 2020 16.30 16.51 15.99 16.10 214,891 -0.12(-0.74%)
May 04, 2020 15.86 16.32 14.78 16.22 562,114 -0.39(-2.35%)
May 01, 2020 16.83 17.15 16.34 16.61 224,900 -0.64(-3.71%)
Apr 30, 2020 18.35 18.37 17.22 17.25 286,195 -0.92(-5.06%)
Apr 29, 2020 17.62 18.74 17.47 18.17 852,449 +0.86(+4.97%)
Apr 28, 2020 17.40 17.62 17.08 17.31 216,928 +0.08(+0.46%)
Apr 27, 2020 17.15 17.49 17.01 17.23 406,170 +0.15(+0.88%)
Apr 24, 2020 17.27 17.37 16.75 17.08 214,400 -0.24(-1.39%)
Apr 23, 2020 17.07 17.48 16.89 17.32 260,708 +0.12(+0.70%)
Apr 22, 2020 16.62 17.52 16.62 17.20 275,802 +0.90(+5.52%)
Apr 21, 2020 16.51 16.97 16.30 16.30 357,753 -0.37(-2.22%)
Apr 20, 2020 15.58 16.87 15.52 16.67 356,753 +0.86(+5.44%)
Apr 17, 2020 15.50 16.28 15.34 15.81 562,600 +0.61(+4.01%)
Apr 16, 2020 15.08 15.40 14.67 15.20 203,838 +0.12(+0.80%)
Apr 15, 2020 14.49 15.23 14.36 15.08 229,565 +0.30(+2.03%)
Apr 14, 2020 14.55 14.90 14.42 14.78 162,868 +0.54(+3.79%)
Apr 13, 2020 14.03 14.31 13.82 14.24 237,448 +0.10(+0.71%)
Apr 09, 2020 14.27 14.35 13.86 14.14 150,500 +0.11(+0.78%)
Apr 08, 2020 14.00 14.12 13.75 14.03 193,910 +0.06(+0.43%)
Apr 07, 2020 14.52 14.52 13.70 13.97 189,778 +0.06(+0.43%)
Apr 06, 2020 13.43 14.00 13.21 13.91 228,612 +0.97(+7.50%)
Apr 03, 2020 13.68 13.68 12.68 12.94 152,300 -0.80(-5.82%)
Apr 02, 2020 12.88 13.80 12.88 13.74 187,768 +0.77(+5.94%)
Apr 01, 2020 13.05 13.29 12.82 12.97 291,730 -0.43(-3.21%)
Mar 31, 2020 13.07 13.43 12.94 13.40 252,205 +0.56(+4.36%)
Mar 30, 2020 12.82 12.93 12.52 12.84 182,601 +0.25(+1.99%)
Mar 27, 2020 12.57 12.95 12.30 12.59 182,800 -0.44(-3.38%)
Mar 26, 2020 11.81 13.06 11.76 13.03 299,308 +1.45(+12.52%)
Mar 25, 2020 12.11 12.38 11.50 11.58 293,472 -0.48(-3.98%)
Mar 24, 2020 11.89 12.70 11.57 12.06 230,293 +0.64(+5.60%)
Mar 23, 2020 11.18 11.67 11.04 11.42 300,662 +0.47(+4.29%)
Mar 20, 2020 11.07 11.77 10.85 10.95 283,800 -0.05(-0.45%)
Mar 19, 2020 10.72 11.40 10.55 11.00 271,706 +0.27(+2.52%)
Mar 18, 2020 11.08 11.62 10.26 10.73 337,652 -0.90(-7.74%)
Mar 17, 2020 11.73 12.20 11.37 11.63 276,700 +0.14(+1.22%)
Mar 16, 2020 11.75 11.90 11.45 11.49 254,236 -1.30(-10.16%)
Mar 13, 2020 12.10 12.81 11.68 12.79 274,400 +1.18(+10.16%)
Mar 12, 2020 12.15 12.74 11.55 11.61 287,295 -0.83(-6.67%)
Mar 11, 2020 12.94 13.00 12.34 12.44 139,294 -0.79(-5.97%)
Mar 10, 2020 13.16 13.38 12.88 13.23 104,273 +0.36(+2.80%)
Mar 09, 2020 13.30 13.30 12.38 12.87 222,912 -1.09(-7.81%)
Mar 06, 2020 13.22 13.96 13.22 13.96 225,000 +0.19(+1.38%)
Mar 05, 2020 13.66 14.08 13.62 13.77 188,584 -0.41(-2.89%)
Mar 04, 2020 14.28 14.34 13.88 14.18 161,226 +0.30(+2.16%)
Mar 03, 2020 13.99 14.23 13.67 13.88 108,718 -0.09(-0.64%)
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.