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 30, 2012 6.690 6.790 6.580 6.660 77,454 +0.02(+0.30%)
Mar 29, 2012 6.430 6.690 6.400 6.640 75,856 +0.15(+2.31%)
Mar 28, 2012 6.470 6.540 6.430 6.490 81,089 +0.02(+0.31%)
Mar 27, 2012 6.440 6.560 6.440 6.470 107,091 +0.03(+0.47%)
Mar 26, 2012 6.550 6.670 6.440 6.440 143,151 -0.06(-0.92%)
Mar 23, 2012 6.470 6.510 6.370 6.500 111,448 +0.01(+0.15%)
Mar 22, 2012 6.440 6.590 6.400 6.490 190,755 -0.01(-0.15%)
Mar 21, 2012 6.470 6.690 6.410 6.500 197,935 +0.05(+0.78%)
Mar 20, 2012 6.390 6.520 6.390 6.450 90,732 +0.00(+0.00%)
Mar 19, 2012 6.400 6.500 6.340 6.450 159,982 +0.06(+0.94%)
Mar 16, 2012 6.520 6.520 6.360 6.390 210,536 -0.09(-1.39%)
Mar 15, 2012 6.310 6.490 6.290 6.480 81,756 +0.17(+2.69%)
Mar 14, 2012 6.360 6.390 6.290 6.310 66,857 -0.06(-0.94%)
Mar 13, 2012 6.440 6.440 6.320 6.370 79,644 -0.04(-0.62%)
Mar 12, 2012 6.490 6.600 6.390 6.410 119,363 -0.07(-1.08%)
Mar 09, 2012 6.350 6.610 6.350 6.480 74,743 +0.13(+2.05%)
Mar 08, 2012 6.150 6.440 6.150 6.350 117,076 +0.14(+2.25%)
Mar 07, 2012 6.120 6.230 6.080 6.210 58,786 +0.10(+1.64%)
Mar 06, 2012 6.110 6.160 5.950 6.110 167,448 -0.01(-0.16%)
Mar 05, 2012 6.270 6.270 6.110 6.120 178,706 -0.19(-3.01%)
Mar 02, 2012 6.410 6.428 6.220 6.310 152,195 -0.10(-1.56%)
Mar 01, 2012 6.420 6.530 6.350 6.410 146,790 +0.02(+0.31%)
Feb 29, 2012 6.400 6.580 6.360 6.390 81,077 +0.01(+0.16%)
Feb 28, 2012 6.440 6.510 6.360 6.380 57,850 -0.01(-0.16%)
Feb 27, 2012 6.390 6.560 6.370 6.390 66,846 -0.06(-0.93%)
Feb 24, 2012 6.480 6.570 6.450 6.450 64,375 -0.04(-0.62%)
Feb 23, 2012 6.390 6.561 6.350 6.490 122,576 +0.10(+1.56%)
Feb 22, 2012 6.380 6.500 6.350 6.390 68,581 -0.01(-0.16%)
Feb 21, 2012 6.650 6.650 6.370 6.400 68,555 -0.22(-3.32%)
Feb 17, 2012 6.570 6.669 6.490 6.620 56,049 +0.07(+1.07%)
Feb 16, 2012 6.340 6.550 6.290 6.550 152,700 +0.24(+3.80%)
Feb 15, 2012 6.140 6.480 6.120 6.310 637,967 +0.19(+3.10%)
Feb 14, 2012 6.030 6.250 6.030 6.120 330,109 +0.16(+2.68%)
Feb 13, 2012 5.960 6.010 5.850 5.960 395,854 -0.04(-0.67%)
Feb 10, 2012 6.140 6.150 5.920 6.000 75,785 -0.22(-3.54%)
Feb 09, 2012 6.350 6.350 6.160 6.220 149,465 -0.11(-1.74%)
Feb 08, 2012 6.290 6.450 6.260 6.330 119,217 +0.03(+0.48%)
Feb 07, 2012 6.375 6.470 6.260 6.300 116,373 -0.15(-2.33%)
Feb 06, 2012 6.500 6.740 6.420 6.450 71,849 -0.09(-1.38%)
Feb 03, 2012 6.410 6.660 6.300 6.540 114,566 +0.22(+3.48%)
Feb 02, 2012 6.140 6.370 6.035 6.320 105,055 +0.16(+2.60%)
Feb 01, 2012 5.900 6.240 5.900 6.160 255,061 +0.44(+7.69%)
Jan 31, 2012 5.780 5.780 5.620 5.720 88,157 -0.01(-0.17%)
Jan 30, 2012 5.830 5.870 5.680 5.730 63,179 -0.13(-2.22%)
Jan 27, 2012 5.740 5.860 5.640 5.860 45,445 +0.08(+1.38%)
Jan 26, 2012 5.840 5.890 5.700 5.780 49,007 -0.02(-0.34%)
Jan 25, 2012 5.800 5.870 5.650 5.800 77,146 +0.02(+0.35%)
Jan 24, 2012 5.860 5.860 5.750 5.780 109,228 -0.10(-1.70%)
Jan 23, 2012 5.860 5.960 5.750 5.880 53,165 +0.02(+0.34%)
Jan 20, 2012 5.790 5.930 5.775 5.860 93,797 +0.06(+1.03%)
Jan 19, 2012 5.730 5.940 5.710 5.800 94,409 +0.11(+1.93%)
Jan 18, 2012 5.560 5.770 5.560 5.690 76,587 +0.12(+2.15%)
Jan 17, 2012 5.810 5.990 5.550 5.570 132,792 -0.22(-3.80%)
Jan 13, 2012 5.840 5.880 5.770 5.790 61,003 -0.12(-2.03%)
Jan 12, 2012 5.910 5.970 5.740 5.910 129,043 +0.02(+0.34%)
Jan 11, 2012 5.750 5.930 5.690 5.890 118,388 +0.10(+1.73%)
Jan 10, 2012 5.730 5.870 5.580 5.790 104,266 +0.09(+1.58%)
Jan 09, 2012 5.400 5.720 5.310 5.700 150,972 +0.45(+8.57%)
Jan 06, 2012 5.330 5.330 5.200 5.250 32,811 -0.10(-1.87%)
Jan 05, 2012 5.270 5.350 5.230 5.350 59,665 +0.05(+0.94%)
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.