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 (%)
Apr 29, 2005 24.26 24.55 23.55 24.10 277,787 -0.19(-0.78%)
Apr 28, 2005 24.89 25.16 24.15 24.29 186,837 -0.70(-2.80%)
Apr 27, 2005 25.05 25.36 24.90 24.99 112,220 -0.25(-0.99%)
Apr 26, 2005 25.32 25.86 25.11 25.24 149,064 -0.27(-1.06%)
Apr 25, 2005 25.53 25.75 24.96 25.51 163,523 +0.07(+0.28%)
Apr 22, 2005 25.04 25.57 25.04 25.44 336,158 +0.12(+0.47%)
Apr 21, 2005 24.88 25.59 24.78 25.32 446,920 +0.73(+2.97%)
Apr 20, 2005 24.76 25.60 23.15 24.59 724,983 -0.61(-2.42%)
Apr 19, 2005 23.96 25.20 23.96 25.20 289,899 +1.08(+4.48%)
Apr 18, 2005 23.96 24.24 23.66 24.12 330,745 +0.16(+0.67%)
Apr 15, 2005 25.37 25.43 23.94 23.96 496,339 -1.40(-5.52%)
Apr 14, 2005 25.50 25.74 25.19 25.36 291,051 -0.26(-1.01%)
Apr 13, 2005 25.91 25.91 25.34 25.62 217,612 -0.15(-0.58%)
Apr 12, 2005 25.52 26.13 25.40 25.77 229,990 +0.13(+0.51%)
Apr 11, 2005 25.54 25.75 25.50 25.64 128,919 +0.00(+0.00%)
Apr 08, 2005 25.78 25.96 25.43 25.64 220,480 -0.05(-0.19%)
Apr 07, 2005 25.78 25.92 25.50 25.69 194,850 +0.02(+0.08%)
Apr 06, 2005 26.00 26.40 25.60 25.67 215,161 -0.10(-0.39%)
Apr 05, 2005 25.89 26.29 25.77 25.77 232,556 -0.09(-0.35%)
Apr 04, 2005 25.15 26.00 25.08 25.86 301,849 +0.68(+2.70%)
Apr 01, 2005 25.86 25.91 24.85 25.18 534,402 -0.58(-2.25%)
Mar 31, 2005 25.61 25.94 25.42 25.76 225,062 -0.02(-0.08%)
Mar 30, 2005 25.66 25.85 25.58 25.78 213,891 +0.32(+1.26%)
Mar 29, 2005 26.10 26.28 25.41 25.46 155,220 -0.61(-2.34%)
Mar 28, 2005 26.00 26.25 25.97 26.07 184,146 +0.14(+0.54%)
Mar 24, 2005 25.24 25.97 25.24 25.93 379,542 +0.73(+2.90%)
Mar 23, 2005 25.68 25.85 25.19 25.20 275,825 -0.64(-2.48%)
Mar 22, 2005 25.83 26.11 25.77 25.84 166,244 -0.12(-0.46%)
Mar 21, 2005 25.75 26.04 25.43 25.96 191,853 +0.39(+1.53%)
Mar 18, 2005 25.77 25.78 25.41 25.57 285,819 -0.12(-0.47%)
Mar 17, 2005 25.27 25.80 25.03 25.69 212,339 +0.50(+1.98%)
Mar 16, 2005 25.27 25.60 24.98 25.19 229,321 -0.37(-1.45%)
Mar 15, 2005 26.30 26.35 25.23 25.56 390,437 -0.67(-2.55%)
Mar 14, 2005 25.76 26.28 25.76 26.23 100,203 +0.10(+0.38%)
Mar 11, 2005 25.70 26.16 25.70 26.13 196,902 +0.30(+1.16%)
Mar 10, 2005 25.68 25.97 25.50 25.83 222,139 +0.37(+1.45%)
Mar 09, 2005 25.64 25.86 25.40 25.46 315,021 -0.19(-0.74%)
Mar 08, 2005 25.70 25.99 25.43 25.65 181,049 -0.16(-0.62%)
Mar 07, 2005 25.17 25.85 25.17 25.81 177,023 +0.46(+1.81%)
Mar 04, 2005 25.60 25.63 24.90 25.35 224,103 -0.18(-0.71%)
Mar 03, 2005 25.76 25.76 25.08 25.53 190,641 -0.09(-0.35%)
Mar 02, 2005 25.45 25.86 25.33 25.62 175,555 -0.04(-0.16%)
Mar 01, 2005 25.20 25.75 25.04 25.66 339,565 +0.48(+1.93%)
Feb 28, 2005 24.76 25.33 24.75 25.18 204,023 +0.32(+1.31%)
Feb 25, 2005 24.35 25.30 24.35 24.85 151,823 +0.39(+1.59%)
Feb 24, 2005 23.88 24.77 23.88 24.46 204,796 +0.46(+1.92%)
Feb 23, 2005 24.05 24.29 23.92 24.00 146,093 -0.01(-0.04%)
Feb 22, 2005 24.09 24.80 23.96 24.01 199,878 -0.24(-0.99%)
Feb 18, 2005 24.61 24.69 24.13 24.25 114,315 -0.12(-0.49%)
Feb 17, 2005 25.28 25.60 24.37 24.37 177,473 -1.08(-4.24%)
Feb 16, 2005 25.20 25.84 24.85 25.45 215,843 +0.16(+0.63%)
Feb 15, 2005 25.19 25.47 24.78 25.29 150,750 +0.28(+1.12%)
Feb 14, 2005 25.13 25.52 24.78 25.01 213,259 -0.19(-0.75%)
Feb 11, 2005 24.87 25.48 24.48 25.20 294,304 +0.41(+1.67%)
Feb 10, 2005 24.99 25.06 24.50 24.79 226,336 +0.16(+0.63%)
Feb 09, 2005 25.03 25.15 24.59 24.63 269,744 -0.57(-2.26%)
Feb 08, 2005 24.95 25.40 24.77 25.20 246,474 +0.13(+0.52%)
Feb 07, 2005 25.09 25.46 24.91 25.07 399,624 +0.10(+0.40%)
Feb 04, 2005 24.13 25.08 24.13 24.97 362,019 +0.72(+2.97%)
Feb 03, 2005 24.76 24.86 23.98 24.25 331,615 -0.50(-2.02%)
Feb 02, 2005 24.53 24.77 24.32 24.75 208,996 +0.02(+0.08%)
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.