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 (%)
Nov 30, 2006 21.15 21.71 21.01 21.59 189,800 +0.41(+1.94%)
Nov 29, 2006 21.27 21.44 20.93 21.18 178,038 +0.11(+0.52%)
Nov 28, 2006 21.08 21.21 20.90 21.07 195,736 -0.05(-0.24%)
Nov 27, 2006 21.17 21.30 20.85 21.12 456,477 -0.17(-0.80%)
Nov 24, 2006 20.81 21.37 20.80 21.29 70,461 +0.27(+1.28%)
Nov 22, 2006 21.11 21.12 20.95 21.02 203,035 -0.09(-0.43%)
Nov 21, 2006 21.05 21.15 20.91 21.11 273,581 +0.11(+0.52%)
Nov 20, 2006 20.93 21.10 20.80 21.00 167,692 -0.07(-0.33%)
Nov 17, 2006 21.15 21.20 20.91 21.07 197,771 -0.15(-0.71%)
Nov 16, 2006 21.34 21.34 21.01 21.22 277,547 +0.01(+0.05%)
Nov 15, 2006 21.05 21.59 20.98 21.21 433,974 +0.11(+0.52%)
Nov 14, 2006 20.92 21.15 20.81 21.10 599,353 +0.21(+1.01%)
Nov 13, 2006 21.11 21.35 20.83 20.89 455,315 -0.31(-1.46%)
Nov 10, 2006 20.90 21.30 20.60 21.20 222,241 +0.24(+1.15%)
Nov 09, 2006 21.93 21.93 20.85 20.96 326,378 -0.94(-4.29%)
Nov 08, 2006 22.01 22.10 21.70 21.90 110,076 -0.22(-0.99%)
Nov 07, 2006 21.90 22.69 21.84 22.12 303,134 +0.21(+0.96%)
Nov 06, 2006 21.62 22.20 21.26 21.91 398,246 +0.36(+1.67%)
Nov 03, 2006 21.41 21.55 21.06 21.55 247,775 +0.23(+1.08%)
Nov 02, 2006 21.57 21.71 21.27 21.32 522,605 -0.38(-1.75%)
Nov 01, 2006 21.77 21.84 21.56 21.70 508,999 -0.02(-0.09%)
Oct 31, 2006 21.30 21.81 21.19 21.72 309,518 +0.42(+1.97%)
Oct 30, 2006 21.27 21.42 21.11 21.30 495,136 -0.02(-0.09%)
Oct 27, 2006 21.80 21.83 21.17 21.32 266,020 -0.46(-2.11%)
Oct 26, 2006 21.20 22.05 21.20 21.78 651,895 +0.58(+2.74%)
Oct 25, 2006 20.55 21.29 20.48 21.20 1,290,187 +0.67(+3.26%)
Oct 24, 2006 20.60 20.89 19.74 20.53 2,022,162 -1.17(-5.39%)
Oct 23, 2006 22.37 22.42 21.35 21.70 833,583 -1.03(-4.53%)
Oct 20, 2006 23.22 23.26 22.71 22.73 146,587 -0.37(-1.60%)
Oct 19, 2006 23.05 23.50 22.86 23.10 164,387 +0.03(+0.13%)
Oct 18, 2006 23.78 24.09 22.64 23.07 347,600 -0.55(-2.33%)
Oct 17, 2006 23.92 24.42 23.49 23.62 122,335 -0.57(-2.36%)
Oct 16, 2006 24.06 24.55 24.06 24.19 116,987 +0.06(+0.25%)
Oct 13, 2006 23.85 24.46 23.75 24.13 154,765 +0.40(+1.69%)
Oct 12, 2006 23.53 23.99 23.53 23.73 143,456 +0.30(+1.28%)
Oct 11, 2006 23.37 23.80 23.22 23.43 107,088 +0.06(+0.26%)
Oct 10, 2006 23.39 23.51 23.14 23.37 108,993 -0.07(-0.30%)
Oct 09, 2006 23.44 23.78 23.35 23.44 88,343 -0.13(-0.55%)
Oct 06, 2006 23.57 23.78 23.25 23.57 107,182 -0.09(-0.38%)
Oct 05, 2006 23.39 23.82 23.35 23.66 183,674 +0.16(+0.68%)
Oct 04, 2006 22.77 23.53 22.52 23.50 247,237 +0.70(+3.07%)
Oct 03, 2006 22.71 22.97 22.40 22.80 307,976 -0.07(-0.31%)
Oct 02, 2006 22.76 23.48 22.40 22.87 325,151 +0.02(+0.09%)
Sep 29, 2006 22.45 23.09 22.42 22.85 244,558 +0.21(+0.93%)
Sep 28, 2006 22.81 23.00 22.53 22.64 123,312 -0.21(-0.92%)
Sep 27, 2006 22.73 22.92 22.60 22.85 162,828 +0.08(+0.35%)
Sep 26, 2006 23.00 23.14 22.59 22.77 177,963 -0.19(-0.83%)
Sep 25, 2006 22.83 23.02 22.69 22.96 170,351 +0.27(+1.19%)
Sep 22, 2006 22.86 22.94 22.51 22.69 135,405 -0.25(-1.09%)
Sep 21, 2006 23.19 23.35 22.79 22.94 172,781 -0.32(-1.38%)
Sep 20, 2006 23.00 23.51 22.99 23.26 148,195 +0.23(+1.00%)
Sep 19, 2006 22.81 23.07 22.61 23.03 320,927 +0.34(+1.50%)
Sep 18, 2006 22.70 22.99 22.35 22.69 650,569 +0.34(+1.52%)
Sep 15, 2006 23.09 23.10 22.35 22.35 957,502 -0.72(-3.12%)
Sep 14, 2006 23.85 23.87 22.96 23.07 233,634 -0.78(-3.27%)
Sep 13, 2006 23.58 23.87 23.19 23.85 223,378 +0.21(+0.89%)
Sep 12, 2006 23.12 23.85 23.12 23.64 151,673 +0.48(+2.07%)
Sep 11, 2006 23.12 23.50 23.03 23.16 95,713 -0.14(-0.60%)
Sep 08, 2006 23.58 23.58 23.13 23.30 126,717 -0.16(-0.68%)
Sep 07, 2006 23.79 23.96 23.45 23.46 116,100 -0.49(-2.05%)
Sep 06, 2006 24.63 24.63 23.92 23.95 95,349 -0.80(-3.23%)
Sep 05, 2006 24.54 25.15 24.45 24.75 209,975 +0.21(+0.86%)
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.