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 (%)
Sep 30, 2009 8.400 8.400 8.100 8.140 99,230 -0.27(-3.21%)
Sep 29, 2009 8.790 8.790 8.350 8.410 46,612 -0.40(-4.54%)
Sep 28, 2009 8.380 8.860 8.260 8.810 69,816 +0.50(+6.02%)
Sep 25, 2009 8.170 8.380 7.920 8.310 86,395 +0.11(+1.34%)
Sep 24, 2009 8.610 8.610 8.030 8.200 55,066 -0.40(-4.65%)
Sep 23, 2009 8.950 8.990 8.590 8.600 105,605 -0.31(-3.48%)
Sep 22, 2009 8.980 9.010 8.890 8.910 105,438 +0.01(+0.11%)
Sep 21, 2009 8.900 9.110 8.860 8.900 84,208 -0.09(-1.00%)
Sep 18, 2009 8.950 9.100 8.920 8.990 129,643 +0.08(+0.90%)
Sep 17, 2009 8.950 8.980 8.840 8.910 42,634 -0.04(-0.45%)
Sep 16, 2009 8.860 8.980 8.760 8.950 64,411 +0.15(+1.70%)
Sep 15, 2009 8.780 8.860 8.733 8.800 102,273 -0.02(-0.23%)
Sep 14, 2009 8.500 8.890 8.460 8.820 63,172 +0.32(+3.76%)
Sep 11, 2009 8.510 8.680 8.380 8.500 85,506 -0.15(-1.73%)
Sep 10, 2009 8.315 8.650 8.300 8.650 65,504 +0.25(+2.98%)
Sep 09, 2009 8.140 8.440 8.140 8.400 98,561 +0.23(+2.82%)
Sep 08, 2009 7.920 8.270 7.860 8.170 90,874 +0.32(+4.08%)
Sep 04, 2009 7.340 7.990 7.250 7.850 103,261 +0.47(+6.37%)
Sep 03, 2009 7.120 7.380 6.960 7.380 84,871 +0.27(+3.80%)
Sep 02, 2009 7.270 7.360 7.020 7.110 110,514 -0.20(-2.74%)
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.