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 (%)
Jul 31, 2007 18.05 18.18 17.78 17.82 255,587 -0.12(-0.67%)
Jul 30, 2007 17.80 18.06 17.53 17.94 192,893 +0.08(+0.45%)
Jul 27, 2007 17.98 18.44 17.69 17.86 374,991 -0.15(-0.83%)
Jul 26, 2007 17.82 18.11 17.60 18.01 436,278 -0.07(-0.39%)
Jul 25, 2007 18.19 18.36 17.90 18.08 525,419 -0.05(-0.28%)
Jul 24, 2007 18.00 18.43 17.82 18.13 901,207 -0.18(-0.98%)
Jul 23, 2007 18.62 19.05 18.29 18.31 1,299,229 -1.70(-8.50%)
Jul 20, 2007 20.33 20.40 19.93 20.01 315,612 -0.36(-1.77%)
Jul 19, 2007 20.41 20.50 20.27 20.37 172,040 +0.06(+0.30%)
Jul 18, 2007 20.27 20.33 20.04 20.31 140,421 -0.11(-0.54%)
Jul 17, 2007 20.27 20.62 20.27 20.42 305,900 +0.16(+0.79%)
Jul 16, 2007 20.22 20.41 20.03 20.26 134,424 -0.06(-0.30%)
Jul 13, 2007 20.39 20.59 20.20 20.32 332,577 -0.09(-0.44%)
Jul 12, 2007 20.49 20.61 20.37 20.41 279,079 +0.04(+0.20%)
Jul 11, 2007 20.50 20.56 20.17 20.37 128,032 -0.10(-0.49%)
Jul 10, 2007 20.54 20.61 20.32 20.47 129,377 -0.23(-1.11%)
Jul 09, 2007 20.83 20.83 20.27 20.70 238,195 -0.14(-0.67%)
Jul 06, 2007 20.80 20.96 20.64 20.84 139,344 +0.04(+0.19%)
Jul 05, 2007 20.97 20.97 20.56 20.80 122,565 -0.17(-0.81%)
Jul 03, 2007 20.96 20.98 20.76 20.97 77,562 +0.10(+0.48%)
Jul 02, 2007 20.53 20.92 20.44 20.87 247,724 +0.40(+1.95%)
Jun 29, 2007 20.63 20.88 20.43 20.47 129,162 -0.13(-0.63%)
Jun 28, 2007 20.90 20.90 20.49 20.60 209,476 -0.29(-1.39%)
Jun 27, 2007 20.50 20.93 20.40 20.89 183,029 +0.19(+0.92%)
Jun 26, 2007 20.81 20.97 20.46 20.70 235,730 -0.08(-0.38%)
Jun 25, 2007 20.76 20.88 20.68 20.78 342,650 -0.04(-0.19%)
Jun 22, 2007 20.80 21.00 20.45 20.82 902,444 -0.57(-2.66%)
Jun 21, 2007 21.30 21.41 21.12 21.39 224,821 +0.08(+0.38%)
Jun 20, 2007 21.62 21.93 21.26 21.31 212,600 -0.29(-1.34%)
Jun 19, 2007 21.71 21.71 21.53 21.60 132,300 -0.25(-1.14%)
Jun 18, 2007 22.14 22.18 21.74 21.85 196,400 -0.28(-1.27%)
Jun 15, 2007 22.16 22.30 21.96 22.13 426,600 +0.27(+1.24%)
Jun 14, 2007 21.74 22.18 21.65 21.86 211,900 +0.35(+1.63%)
Jun 13, 2007 21.33 21.55 21.20 21.51 134,300 +0.19(+0.89%)
Jun 12, 2007 21.66 21.66 21.26 21.32 230,000 -0.45(-2.07%)
Jun 11, 2007 21.87 21.98 21.67 21.77 116,824 -0.19(-0.87%)
Jun 08, 2007 21.59 22.04 21.59 21.96 108,269 +0.28(+1.29%)
Jun 07, 2007 22.06 22.06 21.62 21.68 190,553 -0.44(-1.99%)
Jun 06, 2007 21.79 22.16 21.64 22.12 400,234 +0.30(+1.37%)
Jun 05, 2007 21.87 21.99 21.64 21.82 417,600 -0.17(-0.77%)
Jun 04, 2007 21.79 22.07 21.27 21.99 730,823 +0.16(+0.73%)
Jun 01, 2007 21.93 22.03 21.74 21.83 471,488 +0.04(+0.18%)
May 31, 2007 21.45 21.85 21.45 21.79 350,452 +0.30(+1.40%)
May 30, 2007 21.30 21.56 21.02 21.49 287,324 +0.12(+0.56%)
May 29, 2007 21.50 21.58 21.12 21.37 297,629 -0.13(-0.60%)
May 25, 2007 21.37 21.54 21.17 21.50 269,554 +0.19(+0.89%)
May 24, 2007 21.76 21.77 21.13 21.31 358,774 -0.17(-0.79%)
May 23, 2007 21.77 21.89 21.37 21.48 400,754 -0.28(-1.29%)
May 22, 2007 21.83 21.88 21.57 21.76 384,867 -0.04(-0.18%)
May 21, 2007 21.65 22.07 21.65 21.80 275,483 +0.08(+0.37%)
May 18, 2007 21.48 21.78 21.33 21.72 528,881 +0.25(+1.16%)
May 17, 2007 21.19 21.59 21.19 21.47 517,068 +0.17(+0.80%)
May 16, 2007 21.10 21.45 20.97 21.30 868,142 +0.31(+1.48%)
May 15, 2007 20.66 21.86 20.53 20.99 2,022,291 +0.69(+3.40%)
May 14, 2007 19.45 20.50 19.21 20.30 1,878,531 +2.50(+14.04%)
May 11, 2007 17.82 17.93 17.75 17.80 186,021 +0.08(+0.45%)
May 10, 2007 17.94 18.01 17.69 17.72 257,898 -0.32(-1.77%)
May 09, 2007 18.16 18.16 17.97 18.04 395,961 -0.21(-1.15%)
May 08, 2007 18.33 18.38 18.15 18.25 213,846 -0.20(-1.08%)
May 07, 2007 18.75 18.76 18.41 18.45 357,089 -0.30(-1.60%)
May 04, 2007 18.46 18.79 18.44 18.75 476,018 +0.28(+1.52%)
May 03, 2007 18.41 18.50 18.34 18.47 377,297 +0.09(+0.49%)
May 02, 2007 18.23 18.51 18.08 18.38 844,599 +0.12(+0.66%)
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.