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 (%)
Feb 28, 2007 20.70 21.15 20.50 20.59 190,595 -0.05(-0.24%)
Feb 27, 2007 20.70 20.85 20.58 20.64 265,702 -0.41(-1.95%)
Feb 26, 2007 21.03 21.20 20.96 21.05 160,188 -0.03(-0.14%)
Feb 23, 2007 20.82 21.27 20.82 21.08 133,819 +0.29(+1.39%)
Feb 22, 2007 20.79 20.99 20.64 20.79 129,727 -0.08(-0.38%)
Feb 21, 2007 20.78 20.93 20.67 20.87 110,884 -0.08(-0.38%)
Feb 20, 2007 20.63 20.97 20.40 20.95 144,577 +0.23(+1.11%)
Feb 16, 2007 20.62 20.75 20.47 20.72 78,293 +0.10(+0.48%)
Feb 15, 2007 20.69 20.73 20.51 20.62 103,464 -0.06(-0.29%)
Feb 14, 2007 20.64 20.80 20.54 20.68 119,277 -0.01(-0.05%)
Feb 13, 2007 20.69 20.72 20.51 20.69 159,658 -0.02(-0.10%)
Feb 12, 2007 20.98 20.98 20.56 20.71 134,940 -0.36(-1.71%)
Feb 09, 2007 21.20 21.35 20.99 21.07 106,674 -0.18(-0.85%)
Feb 08, 2007 21.19 21.33 21.07 21.25 117,744 -0.02(-0.09%)
Feb 07, 2007 21.26 21.32 21.14 21.27 292,496 +0.00(+0.00%)
Feb 06, 2007 21.18 21.38 21.01 21.27 202,278 +0.11(+0.52%)
Feb 05, 2007 21.47 21.50 21.09 21.16 147,990 -0.29(-1.35%)
Feb 02, 2007 21.40 21.61 21.20 21.45 221,058 +0.13(+0.61%)
Feb 01, 2007 21.08 21.36 21.05 21.32 196,348 +0.34(+1.62%)
Jan 31, 2007 21.05 21.08 20.83 20.98 262,270 -0.06(-0.29%)
Jan 30, 2007 20.89 21.06 20.77 21.04 316,895 +0.15(+0.72%)
Jan 29, 2007 20.83 20.97 20.64 20.89 194,160 -0.10(-0.48%)
Jan 26, 2007 21.00 21.00 20.66 20.99 127,784 +0.01(+0.05%)
Jan 25, 2007 21.69 21.69 20.58 20.98 565,064 -0.72(-3.32%)
Jan 24, 2007 21.70 22.00 21.53 21.70 357,965 -0.13(-0.60%)
Jan 23, 2007 21.27 22.36 21.26 21.83 330,433 +0.43(+2.01%)
Jan 22, 2007 21.48 21.49 21.17 21.40 207,135 -0.01(-0.05%)
Jan 19, 2007 21.02 21.43 21.01 21.41 150,173 +0.29(+1.37%)
Jan 18, 2007 21.11 21.52 20.93 21.12 314,001 -0.68(-3.12%)
Jan 17, 2007 22.03 22.20 21.72 21.80 132,176 -0.36(-1.62%)
Jan 16, 2007 22.40 22.48 22.00 22.16 185,734 -0.18(-0.81%)
Jan 12, 2007 21.91 22.37 21.89 22.34 152,998 +0.34(+1.55%)
Jan 11, 2007 21.78 22.10 21.77 22.00 72,968 +0.22(+1.01%)
Jan 10, 2007 21.59 21.93 21.36 21.78 188,510 +0.02(+0.09%)
Jan 09, 2007 21.49 21.88 21.33 21.76 305,937 +0.32(+1.49%)
Jan 08, 2007 21.69 21.69 21.04 21.44 222,347 -0.31(-1.43%)
Jan 05, 2007 22.02 22.02 21.51 21.75 159,559 -0.42(-1.89%)
Jan 04, 2007 21.70 22.22 21.68 22.17 184,625 +0.32(+1.46%)
Jan 03, 2007 21.72 21.99 21.60 21.85 323,183 +0.15(+0.69%)
Dec 29, 2006 21.52 21.87 21.52 21.70 156,818 +0.13(+0.60%)
Dec 28, 2006 21.41 21.67 21.34 21.57 125,912 +0.07(+0.33%)
Dec 27, 2006 21.36 21.60 21.30 21.50 247,136 +0.11(+0.51%)
Dec 26, 2006 21.30 21.61 21.24 21.39 131,474 +0.03(+0.14%)
Dec 22, 2006 21.44 21.51 21.21 21.36 123,704 -0.14(-0.65%)
Dec 21, 2006 21.40 21.66 21.40 21.50 281,159 +0.07(+0.33%)
Dec 20, 2006 21.15 21.68 21.15 21.43 194,880 +0.23(+1.08%)
Dec 19, 2006 21.39 21.43 21.06 21.20 171,941 -0.20(-0.93%)
Dec 18, 2006 21.66 21.73 21.32 21.40 153,193 -0.15(-0.70%)
Dec 15, 2006 21.78 21.82 21.37 21.55 313,129 -0.18(-0.83%)
Dec 14, 2006 21.59 22.00 21.55 21.73 269,005 +0.20(+0.93%)
Dec 13, 2006 21.70 21.70 21.43 21.53 139,075 +0.03(+0.14%)
Dec 12, 2006 21.43 21.69 21.25 21.50 146,508 -0.01(-0.05%)
Dec 11, 2006 21.36 21.60 21.23 21.51 103,666 +0.06(+0.28%)
Dec 08, 2006 21.54 21.77 21.12 21.45 77,857 -0.24(-1.11%)
Dec 07, 2006 22.00 22.02 21.67 21.69 113,720 -0.30(-1.36%)
Dec 06, 2006 21.84 22.04 21.64 21.99 222,081 +0.04(+0.18%)
Dec 05, 2006 21.97 22.16 21.90 21.95 157,833 +0.10(+0.46%)
Dec 04, 2006 21.20 22.07 21.20 21.85 219,277 +0.65(+3.07%)
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.