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 (%)
Aug 31, 2004 18.79 19.08 18.50 19.01 129,200 +0.22(+1.17%)
Aug 30, 2004 19.55 19.69 18.79 18.79 108,700 -0.87(-4.43%)
Aug 27, 2004 19.15 19.74 19.15 19.66 118,500 +0.43(+2.24%)
Aug 26, 2004 19.50 19.55 19.15 19.23 154,700 -0.40(-2.04%)
Aug 25, 2004 19.36 19.78 19.08 19.63 126,600 +0.23(+1.19%)
Aug 24, 2004 19.76 19.85 19.30 19.40 109,100 -0.29(-1.47%)
Aug 23, 2004 19.34 19.76 19.19 19.69 249,200 +0.42(+2.18%)
Aug 20, 2004 19.14 19.36 18.98 19.27 219,500 +0.10(+0.52%)
Aug 19, 2004 19.48 19.72 18.91 19.17 166,800 -0.36(-1.84%)
Aug 18, 2004 18.35 19.55 18.22 19.53 173,300 +1.08(+5.85%)
Aug 17, 2004 18.30 18.65 18.30 18.45 118,300 +0.25(+1.37%)
Aug 16, 2004 17.76 18.50 17.76 18.20 234,100 +0.42(+2.36%)
Aug 13, 2004 18.08 18.25 17.74 17.78 243,500 -0.35(-1.93%)
Aug 12, 2004 18.45 18.58 18.00 18.13 244,800 -0.44(-2.37%)
Aug 11, 2004 18.96 18.96 18.25 18.57 420,800 -0.51(-2.67%)
Aug 10, 2004 18.77 19.12 18.74 19.08 168,600 +0.16(+0.85%)
Aug 09, 2004 18.57 18.93 18.40 18.92 408,200 +0.37(+1.99%)
Aug 06, 2004 18.85 18.86 18.40 18.55 280,200 -0.41(-2.16%)
Aug 05, 2004 19.15 19.46 18.85 18.96 179,000 -0.23(-1.20%)
Aug 04, 2004 19.16 19.48 18.81 19.19 248,600 -0.04(-0.21%)
Aug 03, 2004 20.19 20.19 19.00 19.23 522,300 -0.82(-4.09%)
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.