Indicators

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	26.21	26.38	25.98	26.32	125,700	+0.14(+0.53%)
May 27, 2004	25.64	26.24	25.63	26.18	302,900	+0.62(+2.43%)
May 26, 2004	25.36	25.79	25.07	25.56	292,200	+0.31(+1.23%)
May 25, 2004	24.95	25.32	24.79	25.25	243,800	+0.05(+0.20%)
May 24, 2004	25.26	25.57	24.92	25.20	128,000	-0.04(-0.16%)
May 21, 2004	25.18	25.39	25.02	25.24	83,400	+0.13(+0.52%)
May 20, 2004	25.25	25.55	25.04	25.11	97,000	-0.03(-0.12%)
May 19, 2004	25.28	25.80	25.06	25.14	201,300	-0.16(-0.63%)
May 18, 2004	25.05	25.64	25.05	25.30	199,000	+0.39(+1.57%)
May 17, 2004	25.00	25.18	24.63	24.91	201,100	-0.29(-1.15%)
May 14, 2004	25.20	25.52	24.85	25.20	143,600	-0.10(-0.40%)
May 13, 2004	25.41	25.78	25.16	25.30	103,600	-0.21(-0.82%)
May 12, 2004	25.15	25.77	24.73	25.51	295,800	+0.48(+1.92%)
May 11, 2004	24.20	25.80	24.20	25.03	319,200	+0.90(+3.73%)
May 10, 2004	24.69	25.00	24.13	24.13	241,500	-0.55(-2.23%)
May 07, 2004	25.29	25.94	24.60	24.68	178,500	-0.80(-3.14%)
May 06, 2004	25.36	25.61	24.71	25.48	183,200	+0.14(+0.55%)
May 05, 2004	25.54	25.67	25.11	25.34	94,200	-0.09(-0.35%)
May 04, 2004	24.62	25.82	24.52	25.43	142,500	+0.90(+3.67%)

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.