Indicators

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.20	14.32	14.17	14.17	74,700	-0.08(-0.56%)
Nov 27, 2019	14.34	14.39	14.20	14.25	67,100	-0.01(-0.07%)
Nov 26, 2019	14.29	14.46	14.26	14.26	204,320	-0.04(-0.24%)
Nov 25, 2019	13.96	14.37	13.92	14.29	94,045	+0.38(+2.69%)
Nov 22, 2019	14.04	14.12	13.88	13.92	63,000	-0.09(-0.64%)
Nov 21, 2019	14.24	14.24	14.00	14.01	81,833	-0.24(-1.68%)
Nov 20, 2019	14.44	14.51	14.17	14.25	97,781	-0.29(-1.99%)
Nov 19, 2019	14.76	14.85	14.53	14.54	69,889	-0.16(-1.09%)
Nov 18, 2019	14.82	14.82	14.69	14.70	131,207	-0.12(-0.84%)
Nov 15, 2019	15.17	15.17	14.77	14.82	1,245,300	-0.21(-1.36%)
Nov 14, 2019	15.13	15.20	14.99	15.03	133,224	-0.08(-0.53%)
Nov 13, 2019	15.26	15.27	15.01	15.11	138,511	-0.26(-1.69%)
Nov 12, 2019	15.46	15.55	15.27	15.37	117,426	-0.05(-0.32%)
Nov 11, 2019	15.45	15.61	15.32	15.42	166,485	-0.12(-0.80%)
Nov 08, 2019	15.39	15.60	15.20	15.54	187,000	+0.20(+1.27%)
Nov 07, 2019	15.45	15.49	15.21	15.35	191,203	-0.12(-0.78%)
Nov 06, 2019	15.62	15.64	15.30	15.47	180,449	-0.08(-0.51%)
Nov 05, 2019	15.80	16.25	15.37	15.55	294,107	+0.04(+0.26%)
Nov 04, 2019	15.23	15.72	15.23	15.51	245,840	+0.41(+2.75%)

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.