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 30, 2020 18.35 18.37 17.22 17.25 286,195 -0.92(-5.06%)
Apr 29, 2020 17.62 18.74 17.47 18.17 852,449 +0.86(+4.97%)
Apr 28, 2020 17.40 17.62 17.08 17.31 216,928 +0.08(+0.46%)
Apr 27, 2020 17.15 17.49 17.01 17.23 406,170 +0.15(+0.88%)
Apr 24, 2020 17.27 17.37 16.75 17.08 214,400 -0.24(-1.39%)
Apr 23, 2020 17.07 17.48 16.89 17.32 260,708 +0.12(+0.70%)
Apr 22, 2020 16.62 17.52 16.62 17.20 275,802 +0.90(+5.52%)
Apr 21, 2020 16.51 16.97 16.30 16.30 357,753 -0.37(-2.22%)
Apr 20, 2020 15.58 16.87 15.52 16.67 356,753 +0.86(+5.44%)
Apr 17, 2020 15.50 16.28 15.34 15.81 562,600 +0.61(+4.01%)
Apr 16, 2020 15.08 15.40 14.67 15.20 203,838 +0.12(+0.80%)
Apr 15, 2020 14.49 15.23 14.36 15.08 229,565 +0.30(+2.03%)
Apr 14, 2020 14.55 14.90 14.42 14.78 162,868 +0.54(+3.79%)
Apr 13, 2020 14.03 14.31 13.82 14.24 237,448 +0.10(+0.71%)
Apr 09, 2020 14.27 14.35 13.86 14.14 150,500 +0.11(+0.78%)
Apr 08, 2020 14.00 14.12 13.75 14.03 193,910 +0.06(+0.43%)
Apr 07, 2020 14.52 14.52 13.70 13.97 189,778 +0.06(+0.43%)
Apr 06, 2020 13.43 14.00 13.21 13.91 228,612 +0.97(+7.50%)
Apr 03, 2020 13.68 13.68 12.68 12.94 152,300 -0.80(-5.82%)
Apr 02, 2020 12.88 13.80 12.88 13.74 187,768 +0.77(+5.94%)
Apr 01, 2020 13.05 13.29 12.82 12.97 291,730 -0.43(-3.21%)
Mar 31, 2020 13.07 13.43 12.94 13.40 252,205 +0.56(+4.36%)
Mar 30, 2020 12.82 12.93 12.52 12.84 182,601 +0.25(+1.99%)
Mar 27, 2020 12.57 12.95 12.30 12.59 182,800 -0.44(-3.38%)
Mar 26, 2020 11.81 13.06 11.76 13.03 299,308 +1.45(+12.52%)
Mar 25, 2020 12.11 12.38 11.50 11.58 293,472 -0.48(-3.98%)
Mar 24, 2020 11.89 12.70 11.57 12.06 230,293 +0.64(+5.60%)
Mar 23, 2020 11.18 11.67 11.04 11.42 300,662 +0.47(+4.29%)
Mar 20, 2020 11.07 11.77 10.85 10.95 283,800 -0.05(-0.45%)
Mar 19, 2020 10.72 11.40 10.55 11.00 271,706 +0.27(+2.52%)
Mar 18, 2020 11.08 11.62 10.26 10.73 337,652 -0.90(-7.74%)
Mar 17, 2020 11.73 12.20 11.37 11.63 276,700 +0.14(+1.22%)
Mar 16, 2020 11.75 11.90 11.45 11.49 254,236 -1.30(-10.16%)
Mar 13, 2020 12.10 12.81 11.68 12.79 274,400 +1.18(+10.16%)
Mar 12, 2020 12.15 12.74 11.55 11.61 287,295 -0.83(-6.67%)
Mar 11, 2020 12.94 13.00 12.34 12.44 139,294 -0.79(-5.97%)
Mar 10, 2020 13.16 13.38 12.88 13.23 104,273 +0.36(+2.80%)
Mar 09, 2020 13.30 13.30 12.38 12.87 222,912 -1.09(-7.81%)
Mar 06, 2020 13.22 13.96 13.22 13.96 225,000 +0.19(+1.38%)
Mar 05, 2020 13.66 14.08 13.62 13.77 188,584 -0.41(-2.89%)
Mar 04, 2020 14.28 14.34 13.88 14.18 161,226 +0.30(+2.16%)
Mar 03, 2020 13.99 14.23 13.67 13.88 108,718 -0.09(-0.64%)
Mar 02, 2020 13.66 14.01 13.41 13.97 157,741 +0.36(+2.65%)
Feb 28, 2020 13.39 13.79 13.32 13.61 325,600 -0.20(-1.45%)
Feb 27, 2020 13.80 14.21 13.75 13.81 159,998 -0.31(-2.20%)
Feb 26, 2020 14.18 14.43 14.07 14.12 102,783 +0.03(+0.21%)
Feb 25, 2020 15.11 15.31 13.94 14.09 315,366 -1.02(-6.75%)
Feb 24, 2020 14.92 15.53 14.89 15.11 204,905 -0.33(-2.14%)
Feb 21, 2020 15.25 15.51 14.88 15.44 1,568,200 +0.11(+0.72%)
Feb 20, 2020 15.09 15.38 14.99 15.33 198,529 +0.22(+1.46%)
Feb 19, 2020 15.15 15.20 14.83 15.11 143,040 +0.03(+0.20%)
Feb 18, 2020 15.18 15.24 14.96 15.08 137,121 -0.30(-1.95%)
Feb 14, 2020 15.55 15.69 15.30 15.38 117,100 -0.18(-1.16%)
Feb 13, 2020 15.25 15.68 15.21 15.56 153,146 +0.25(+1.63%)
Feb 12, 2020 15.49 15.49 15.16 15.31 298,635 +0.00(+0.00%)
Feb 11, 2020 15.09 15.40 15.09 15.31 141,245 +0.21(+1.36%)
Feb 10, 2020 15.06 15.21 15.00 15.11 144,732 +0.01(+0.03%)
Feb 07, 2020 15.20 15.21 15.01 15.10 101,300 -0.25(-1.60%)
Feb 06, 2020 15.84 15.90 15.29 15.35 238,943 -0.54(-3.43%)
Feb 05, 2020 15.50 15.91 15.50 15.89 249,812 +0.50(+3.25%)
Feb 04, 2020 14.40 15.57 14.40 15.39 256,135 +1.13(+7.92%)
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.