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 (%)
Jun 30, 2004 26.87 27.31 26.60 27.24 217,000 +0.59(+2.21%)
Jun 29, 2004 25.85 26.75 25.68 26.65 191,300 +0.71(+2.74%)
Jun 28, 2004 26.03 26.10 25.61 25.94 160,400 +0.00(+0.00%)
Jun 25, 2004 25.80 26.11 25.61 25.94 297,600 +0.25(+0.97%)
Jun 24, 2004 26.50 26.51 25.62 25.69 195,700 -0.68(-2.58%)
Jun 23, 2004 26.05 26.55 25.86 26.37 155,400 +0.32(+1.23%)
Jun 22, 2004 25.88 26.20 25.74 26.05 166,000 +0.03(+0.12%)
Jun 21, 2004 26.35 26.50 25.91 26.02 119,400 -0.27(-1.03%)
Jun 18, 2004 26.24 26.63 26.15 26.29 436,000 -0.11(-0.42%)
Jun 17, 2004 27.05 27.05 26.27 26.40 168,700 -0.57(-2.11%)
Jun 16, 2004 27.00 27.17 26.82 26.97 103,900 +0.01(+0.04%)
Jun 15, 2004 26.21 27.21 26.21 26.96 211,600 +0.83(+3.18%)
Jun 14, 2004 26.95 27.22 25.72 26.13 220,800 -1.06(-3.90%)
Jun 10, 2004 27.24 27.43 26.83 27.19 197,400 +0.01(+0.04%)
Jun 09, 2004 27.72 27.82 27.18 27.18 111,600 -0.57(-2.05%)
Jun 08, 2004 28.30 28.47 27.75 27.75 166,400 -0.67(-2.36%)
Jun 07, 2004 27.76 28.45 27.40 28.42 336,000 +0.95(+3.46%)
Jun 04, 2004 27.00 27.90 26.87 27.47 260,600 +0.85(+3.19%)
Jun 03, 2004 27.18 27.18 26.62 26.62 200,200 -0.65(-2.38%)
Jun 02, 2004 26.85 27.36 26.75 27.27 198,900 +0.27(+1.00%)
Jun 01, 2004 26.38 27.00 26.09 27.00 325,500 +0.68(+2.58%)
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%)
May 03, 2004 24.90 25.26 24.06 24.53 512,800 -0.25(-1.01%)
Apr 30, 2004 25.09 25.34 24.65 24.78 235,400 -0.27(-1.08%)
Apr 29, 2004 25.00 25.64 24.80 25.05 152,500 -0.13(-0.52%)
Apr 28, 2004 26.05 26.05 25.00 25.18 155,800 -0.76(-2.93%)
Apr 27, 2004 25.99 26.49 25.71 25.94 273,900 +0.06(+0.23%)
Apr 26, 2004 26.00 26.82 25.79 25.88 207,600 -0.21(-0.80%)
Apr 23, 2004 26.87 26.87 25.95 26.09 291,900 -0.97(-3.58%)
Apr 22, 2004 26.16 27.47 25.85 27.06 380,300 +1.07(+4.12%)
Apr 21, 2004 25.52 26.50 25.52 25.99 310,000 +1.68(+6.91%)
Apr 20, 2004 25.04 25.34 24.27 24.31 196,700 -0.68(-2.72%)
Apr 19, 2004 25.04 25.23 24.79 24.99 70,800 -0.17(-0.68%)
Apr 16, 2004 25.41 25.41 24.84 25.16 111,600 -0.19(-0.75%)
Apr 15, 2004 25.81 25.81 25.30 25.35 151,500 -0.39(-1.52%)
Apr 14, 2004 25.94 26.45 25.55 25.74 99,400 -0.28(-1.08%)
Apr 13, 2004 26.55 26.78 26.02 26.02 86,700 -0.48(-1.81%)
Apr 12, 2004 26.18 27.00 26.18 26.50 106,400 +0.35(+1.34%)
Apr 08, 2004 26.80 27.17 26.15 26.15 87,700 -0.43(-1.62%)
Apr 07, 2004 26.30 27.18 25.80 26.58 151,400 +0.21(+0.80%)
Apr 06, 2004 27.10 27.10 26.33 26.37 162,000 -1.08(-3.93%)
Apr 05, 2004 26.78 27.45 26.64 27.45 179,400 +0.76(+2.85%)
Apr 02, 2004 26.50 26.90 26.45 26.69 157,600 +0.54(+2.07%)
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.