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, 2021 14.15 14.29 13.85 13.89 236,100 -0.43(-3.00%)
Apr 29, 2021 14.18 14.35 13.91 14.32 59,596 +0.27(+1.92%)
Apr 28, 2021 14.21 14.21 13.89 14.05 49,873 -0.16(-1.13%)
Apr 27, 2021 14.36 14.45 14.15 14.21 355,994 -0.12(-0.84%)
Apr 26, 2021 14.20 14.42 14.16 14.33 92,031 +0.20(+1.42%)
Apr 23, 2021 13.85 14.20 13.85 14.13 72,200 +0.33(+2.39%)
Apr 22, 2021 13.95 14.05 13.73 13.80 69,932 -0.11(-0.79%)
Apr 21, 2021 13.60 13.93 13.42 13.91 47,687 +0.29(+2.13%)
Apr 20, 2021 14.02 14.02 13.45 13.62 91,559 -0.39(-2.78%)
Apr 19, 2021 14.20 14.20 13.93 14.01 210,794 -0.24(-1.68%)
Apr 16, 2021 14.26 14.43 14.04 14.25 80,100 +0.03(+0.21%)
Apr 15, 2021 14.65 14.65 14.16 14.22 104,835 -0.26(-1.80%)
Apr 14, 2021 14.54 14.58 14.42 14.48 258,057 +0.06(+0.42%)
Apr 13, 2021 14.53 14.66 14.40 14.42 160,835 -0.09(-0.62%)
Apr 12, 2021 14.43 14.57 14.29 14.51 143,568 +0.05(+0.35%)
Apr 09, 2021 14.74 14.74 14.36 14.46 118,100 -0.35(-2.36%)
Apr 08, 2021 14.66 14.81 14.42 14.81 118,140 +0.19(+1.30%)
Apr 07, 2021 14.71 14.90 14.53 14.62 107,239 -0.11(-0.75%)
Apr 06, 2021 14.90 15.00 14.62 14.73 121,289 -0.23(-1.54%)
Apr 05, 2021 14.89 15.16 14.77 14.96 103,896 +0.13(+0.88%)
Apr 01, 2021 14.40 14.88 14.30 14.83 90,200 +0.58(+4.07%)
Mar 31, 2021 14.15 14.40 14.07 14.25 247,521 +0.14(+0.99%)
Mar 30, 2021 13.94 14.18 13.73 14.11 261,896 +0.06(+0.43%)
Mar 29, 2021 14.24 14.47 14.02 14.05 113,564 -0.30(-2.09%)
Mar 26, 2021 14.15 14.51 13.91 14.35 165,600 +0.35(+2.50%)
Mar 25, 2021 14.17 14.28 13.63 14.00 127,349 -0.21(-1.48%)
Mar 24, 2021 14.45 14.64 14.18 14.21 419,114 -0.01(-0.07%)
Mar 23, 2021 14.72 14.88 14.20 14.22 233,975 -0.51(-3.50%)
Mar 22, 2021 15.02 15.21 14.72 14.73 180,329 -0.24(-1.57%)
Mar 19, 2021 15.01 15.21 14.65 14.97 401,200 +0.13(+0.88%)
Mar 18, 2021 15.40 15.60 14.84 14.84 188,158 -0.43(-2.82%)
Mar 17, 2021 15.06 15.60 14.72 15.27 314,242 +0.09(+0.59%)
Mar 16, 2021 15.72 15.80 15.18 15.18 80,264 -0.52(-3.31%)
Mar 15, 2021 16.29 16.29 15.59 15.70 127,851 -0.40(-2.48%)
Mar 12, 2021 16.01 16.31 15.80 16.10 74,800 +0.02(+0.12%)
Mar 11, 2021 15.86 16.30 15.56 16.08 92,598 +0.44(+2.81%)
Mar 10, 2021 15.70 15.85 15.50 15.64 371,068 +0.10(+0.64%)
Mar 09, 2021 15.26 15.71 15.21 15.54 89,997 +0.62(+4.16%)
Mar 08, 2021 15.21 15.38 14.76 14.92 109,615 -0.35(-2.29%)
Mar 05, 2021 14.99 15.27 14.70 15.27 141,300 +0.52(+3.53%)
Mar 04, 2021 15.40 15.40 14.62 14.75 117,683 -0.68(-4.41%)
Mar 03, 2021 15.51 16.18 15.42 15.43 150,561 -0.07(-0.45%)
Mar 02, 2021 15.95 15.95 15.47 15.50 79,867 -0.37(-2.33%)
Mar 01, 2021 15.73 15.96 15.64 15.87 100,401 +0.30(+1.93%)
Feb 26, 2021 15.46 15.94 15.31 15.57 171,800 +0.26(+1.70%)
Feb 25, 2021 15.88 16.19 15.11 15.31 140,116 -0.83(-5.14%)
Feb 24, 2021 15.80 16.24 15.42 16.14 247,236 +0.13(+0.81%)
Feb 23, 2021 15.88 16.12 15.51 16.01 162,201 -0.36(-2.20%)
Feb 22, 2021 16.20 16.55 15.93 16.37 108,914 +0.02(+0.12%)
Feb 19, 2021 16.75 16.75 16.32 16.35 171,500 -0.05(-0.30%)
Feb 18, 2021 16.36 16.69 16.20 16.40 235,956 -0.10(-0.61%)
Feb 17, 2021 16.99 16.99 16.32 16.50 114,933 -0.51(-3.00%)
Feb 16, 2021 17.44 17.61 16.96 17.01 135,078 -0.43(-2.47%)
Feb 12, 2021 17.24 17.60 17.14 17.44 123,400 +0.17(+0.98%)
Feb 11, 2021 17.14 17.30 17.03 17.27 98,439 +0.20(+1.17%)
Feb 10, 2021 17.45 17.45 16.89 17.07 101,111 -0.08(-0.47%)
Feb 09, 2021 16.90 17.48 16.90 17.15 101,554 +0.15(+0.88%)
Feb 08, 2021 16.81 17.00 16.42 17.00 194,139 +0.51(+3.09%)
Feb 05, 2021 17.78 17.78 16.37 16.49 137,700 -0.83(-4.79%)
Feb 04, 2021 16.80 18.02 16.80 17.32 266,945 +0.64(+3.84%)
Feb 03, 2021 16.97 16.97 16.47 16.68 183,114 -0.29(-1.71%)
Feb 02, 2021 16.41 17.31 16.22 16.97 142,402 +0.71(+4.37%)
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.