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, 2002 16.11 16.38 15.62 16.06 115,600 -0.19(-1.18%)
Sep 27, 2002 16.86 16.95 16.11 16.25 120,300 -0.71(-4.18%)
Sep 26, 2002 16.05 16.96 16.05 16.96 178,300 +0.77(+4.76%)
Sep 25, 2002 15.90 16.23 15.77 16.19 222,800 +0.09(+0.55%)
Sep 24, 2002 15.99 16.51 15.79 16.10 156,876 +0.00(+0.00%)
Sep 23, 2002 16.16 16.30 15.85 16.10 179,900 -0.13(-0.80%)
Sep 20, 2002 16.05 16.29 15.70 16.23 224,900 +0.53(+3.38%)
Sep 19, 2002 15.74 15.86 15.32 15.70 193,100 +0.18(+1.15%)
Sep 18, 2002 16.19 16.19 15.39 15.52 223,700 -0.48(-3.00%)
Sep 17, 2002 16.37 16.68 15.90 16.00 203,900 -0.35(-2.14%)
Sep 16, 2002 16.92 17.06 16.35 16.35 125,948 -0.58(-3.43%)
Sep 13, 2002 17.20 17.27 16.85 16.93 11,140,000 -0.30(-1.74%)
Sep 12, 2002 17.58 17.62 17.12 17.23 139,700 -0.52(-2.93%)
Sep 11, 2002 17.88 18.10 17.64 17.75 98,900 +0.07(+0.40%)
Sep 10, 2002 18.09 18.10 17.31 17.68 199,133 -0.27(-1.50%)
Sep 09, 2002 18.23 18.23 17.83 17.95 154,800 -0.28(-1.54%)
Sep 06, 2002 17.55 18.85 17.55 18.23 229,600 +0.67(+3.82%)
Sep 05, 2002 18.30 18.37 17.49 17.56 228,300 -0.79(-4.31%)
Sep 04, 2002 17.69 18.53 17.33 18.35 274,416 +0.55(+3.09%)
Sep 03, 2002 18.25 18.25 17.50 17.80 331,650 -0.36(-1.98%)
Aug 30, 2002 17.40 18.80 17.40 18.16 372,150 +0.54(+3.07%)
Aug 29, 2002 16.61 17.77 16.61 17.62 266,061 +1.00(+6.01%)
Aug 28, 2002 17.15 17.18 16.58 16.62 112,800 -0.69(-3.99%)
Aug 27, 2002 17.24 17.50 16.90 17.31 420,002 +0.07(+0.41%)
Aug 26, 2002 16.81 17.30 16.40 17.24 116,800 +0.35(+2.07%)
Aug 23, 2002 17.54 17.55 16.65 16.89 121,800 -0.91(-5.11%)
Aug 22, 2002 17.86 17.93 17.25 17.80 155,000 -0.21(-1.17%)
Aug 21, 2002 17.45 18.25 17.45 18.01 206,289 +0.58(+3.33%)
Aug 20, 2002 16.85 17.55 16.42 17.43 17,160,000 +0.73(+4.37%)
Aug 16, 2002 15.82 16.85 15.75 16.70 102,601 +0.51(+3.15%)
Aug 15, 2002 15.61 16.29 15.52 16.19 107,700 +0.62(+3.98%)
Aug 14, 2002 15.55 16.02 14.92 15.57 219,400 +0.32(+2.10%)
Aug 13, 2002 16.00 16.30 15.24 15.25 247,299 -0.76(-4.75%)
Aug 12, 2002 15.87 16.20 15.16 16.01 326,404 +0.22(+1.39%)
Aug 07, 2002 15.90 16.30 15.26 15.79 211,300 +0.09(+0.57%)
Aug 06, 2002 15.12 15.95 15.10 15.70 391,000 +0.59(+3.90%)
Aug 05, 2002 15.88 16.39 15.09 15.11 135,194 -0.75(-4.75%)
Aug 02, 2002 16.91 16.96 15.85 15.86 282,179 -0.94(-5.58%)
Aug 01, 2002 16.50 17.01 16.45 16.80 123,901 -0.16(-0.94%)
Jul 31, 2002 17.02 17.15 16.55 16.96 185,300 -0.08(-0.48%)
Jul 30, 2002 17.20 17.39 16.52 17.04 188,200 +0.09(+0.53%)
Jul 29, 2002 16.27 17.19 16.27 16.95 265,610 +0.77(+4.76%)
Jul 26, 2002 16.22 16.65 15.88 16.18 159,600 +0.04(+0.25%)
Jul 25, 2002 16.84 16.88 16.00 16.14 264,000 -1.10(-6.38%)
Jul 24, 2002 17.30 17.30 16.12 17.24 302,298 +0.04(+0.23%)
Jul 23, 2002 17.02 17.51 16.68 17.20 212,400 +0.19(+1.15%)
Jul 22, 2002 17.57 17.75 16.50 17.01 173,300 -0.63(-3.60%)
Jul 19, 2002 17.56 17.85 17.00 17.64 269,000 -0.88(-4.75%)
Jul 17, 2002 18.05 19.18 18.04 18.52 482,200 +1.02(+5.83%)
Jul 12, 2002 17.40 17.90 17.18 17.50 178,300 +0.02(+0.11%)
Jul 11, 2002 17.19 17.77 16.86 17.48 132,300 +0.11(+0.63%)
Jul 10, 2002 18.10 18.10 17.18 17.37 144,000 -0.69(-3.82%)
Jul 09, 2002 18.06 18.06 18.06 18.06 419,100 +0.00(+0.00%)
Jul 08, 2002 18.83 18.83 18.06 18.06 107,200 -0.77(-4.09%)
Jul 05, 2002 17.95 18.99 17.93 18.83 40,800 +0.89(+4.96%)
Jul 04, 2002 17.75 18.02 17.51 17.94 245,900 +0.00(+0.00%)
Jul 03, 2002 17.75 18.02 17.51 17.94 245,900 -0.01(-0.06%)
Jul 02, 2002 18.03 18.28 17.76 17.95 178,200 -0.23(-1.26%)
Jul 01, 2002 19.46 19.80 18.00 18.18 222,200 -1.42(-7.24%)
Jun 28, 2002 19.00 19.64 18.75 19.60 410,200 +0.65(+3.43%)
Jun 27, 2002 18.66 19.30 18.40 18.95 139,400 +0.34(+1.83%)
Jun 26, 2002 18.40 18.63 17.75 18.61 163,300 +0.12(+0.65%)
Jun 25, 2002 18.69 19.00 18.46 18.49 178,000 +0.05(+0.27%)
Jun 21, 2002 18.00 18.46 17.71 18.44 186,300 +0.31(+1.71%)
Jun 20, 2002 17.71 18.35 17.70 18.13 308,000 +0.38(+2.14%)
Jun 19, 2002 18.25 18.30 17.34 17.75 178,800 -0.54(-2.95%)
Jun 18, 2002 18.49 18.80 18.10 18.29 163,100 -0.20(-1.08%)
Jun 17, 2002 17.70 18.50 17.70 18.49 165,500 +0.74(+4.17%)
Jun 14, 2002 17.66 17.80 16.30 17.75 287,300 -0.72(-3.90%)
Jun 12, 2002 17.90 18.47 17.76 18.47 224,700 +0.46(+2.55%)
Jun 11, 2002 18.50 18.81 17.76 18.01 155,900 -0.59(-3.17%)
Jun 10, 2002 18.32 18.90 18.16 18.60 167,100 +0.29(+1.58%)
Jun 07, 2002 18.75 18.90 18.04 18.31 268,600 -0.69(-3.63%)
Jun 06, 2002 19.55 19.55 18.80 19.00 111,100 -0.52(-2.66%)
Jun 05, 2002 19.43 19.65 19.19 19.52 119,200 +0.01(+0.05%)
May 31, 2002 19.30 20.32 19.17 19.51 199,900 -1.10(-5.34%)
May 28, 2002 20.50 20.70 20.26 20.61 139,100 +0.36(+1.78%)
May 27, 2002 20.61 20.84 20.00 20.25 115,000 +0.00(+0.00%)
May 24, 2002 20.61 20.84 20.00 20.25 113,800 -0.56(-2.69%)
May 23, 2002 20.49 20.81 20.04 20.81 78,100 +0.50(+2.46%)
May 22, 2002 20.41 20.60 20.17 20.31 200,200 -0.20(-0.98%)
May 21, 2002 20.80 21.05 20.30 20.51 133,300 -0.12(-0.58%)
May 20, 2002 21.01 21.15 20.60 20.63 74,100 -0.37(-1.76%)
May 17, 2002 20.77 21.17 20.60 21.00 84,000 +0.22(+1.06%)
May 16, 2002 20.74 20.93 20.52 20.78 121,700 +0.06(+0.29%)
May 15, 2002 20.09 20.95 20.00 20.72 450,500 +0.65(+3.24%)
May 14, 2002 19.47 20.45 19.27 20.07 1,984,700 +0.60(+3.08%)
May 13, 2002 19.91 20.10 19.07 19.47 510,500 -0.43(-2.16%)
May 10, 2002 20.50 20.50 18.61 19.90 446,700 -0.30(-1.49%)
May 09, 2002 20.91 21.30 20.20 20.20 108,600 -0.90(-4.27%)
May 08, 2002 20.25 21.55 20.25 21.10 156,900 +1.00(+4.98%)
May 07, 2002 20.30 20.70 19.70 20.10 138,200 +0.10(+0.50%)
May 06, 2002 20.21 20.35 19.75 20.00 72,600 -0.39(-1.91%)
May 03, 2002 20.22 20.49 19.79 20.39 92,100 -0.01(-0.05%)
May 02, 2002 20.43 20.80 20.08 20.40 269,800 -0.42(-2.02%)
May 01, 2002 21.04 21.35 20.05 20.82 333,500 -0.40(-1.89%)
Apr 30, 2002 21.59 21.90 20.95 21.22 280,500 -0.64(-2.92%)
Apr 29, 2002 22.16 22.30 21.60 21.86 105,800 -0.39(-1.76%)
Apr 26, 2002 22.64 23.05 22.09 22.25 210,700 -0.45(-1.98%)
Apr 25, 2002 22.00 23.05 22.00 22.70 326,900 +0.66(+2.99%)
Apr 24, 2002 22.25 22.81 22.02 22.04 115,500 -0.22(-0.99%)
Apr 23, 2002 21.21 22.55 21.21 22.26 179,500 +0.99(+4.65%)
Apr 22, 2002 22.02 22.19 21.22 21.27 147,600 -0.82(-3.71%)
Apr 19, 2002 22.30 22.30 21.90 22.09 76,700 -0.09(-0.41%)
Apr 18, 2002 22.52 22.69 21.17 22.18 214,600 -0.33(-1.47%)
Apr 17, 2002 22.58 22.76 22.30 22.51 173,900 +0.01(+0.05%)
Apr 16, 2002 21.13 22.74 21.12 22.50 675,700 +1.13(+5.29%)
Apr 15, 2002 20.86 21.45 20.76 21.37 113,900 +0.60(+2.89%)
Apr 12, 2002 20.35 20.85 20.25 20.77 359,600 +0.42(+2.06%)
Apr 11, 2002 20.30 20.47 19.99 20.35 229,100 +0.16(+0.80%)
Apr 10, 2002 19.61 20.30 18.85 20.19 362,700 +0.48(+2.43%)
Apr 09, 2002 19.75 20.25 19.63 19.71 226,600 -0.04(-0.20%)
Apr 08, 2002 19.97 20.09 19.57 19.75 217,400 -0.24(-1.20%)
Apr 05, 2002 20.18 20.66 19.98 19.99 355,700 -0.01(-0.05%)
Apr 04, 2002 19.80 20.15 19.76 20.00 102,500 +0.22(+1.11%)
Apr 03, 2002 20.45 20.45 19.75 19.78 238,300 -0.60(-2.94%)
Apr 02, 2002 20.55 20.72 20.10 20.38 133,600 -0.06(-0.29%)
Apr 01, 2002 20.27 20.65 19.85 20.44 121,600 -0.03(-0.15%)
Mar 29, 2002 20.69 20.83 20.25 20.47 190,000 +0.00(+0.00%)
Mar 28, 2002 20.69 20.83 20.25 20.47 189,800 +0.02(+0.10%)
Mar 27, 2002 20.34 20.70 20.20 20.45 185,700 +0.09(+0.44%)
Mar 26, 2002 19.83 20.57 19.83 20.36 97,900 +0.46(+2.31%)
Mar 25, 2002 19.98 20.09 19.63 19.90 180,700 +0.13(+0.66%)
Mar 22, 2002 20.30 20.30 19.76 19.77 310,400 -0.36(-1.79%)
Mar 21, 2002 20.00 20.38 19.67 20.13 145,300 +0.50(+2.55%)
Mar 20, 2002 20.02 20.23 19.58 19.63 460,200 -0.43(-2.14%)
Mar 19, 2002 20.85 20.85 19.88 20.06 491,300 -0.66(-3.19%)
Mar 18, 2002 20.98 21.10 20.18 20.72 246,600 -0.14(-0.67%)
Mar 15, 2002 19.90 21.14 19.85 20.86 227,500 +0.10(+0.48%)
Mar 14, 2002 21.18 21.40 20.64 20.76 99,800 -0.35(-1.66%)
Mar 13, 2002 21.99 22.00 20.95 21.11 159,400 -0.80(-3.65%)
Mar 12, 2002 22.10 22.14 21.60 21.91 90,700 -0.57(-2.54%)
Mar 11, 2002 22.55 22.78 22.17 22.48 118,600 -0.27(-1.19%)
Mar 08, 2002 22.60 23.15 22.33 22.75 530,500 +0.45(+2.02%)
Mar 07, 2002 22.29 22.72 22.07 22.30 263,800 +0.05(+0.22%)
Mar 06, 2002 21.86 22.30 21.60 22.25 198,700 +0.13(+0.59%)
Mar 05, 2002 22.00 22.65 21.89 22.12 329,800 +0.08(+0.36%)
Mar 04, 2002 21.89 22.40 21.45 22.04 313,200 +0.33(+1.52%)
Mar 01, 2002 20.19 21.85 20.00 21.71 225,900 +1.57(+7.80%)
Feb 28, 2002 20.85 20.86 20.00 20.14 104,500 -0.72(-3.45%)
Feb 27, 2002 20.81 21.25 20.60 20.86 178,500 +0.05(+0.24%)
Feb 26, 2002 20.64 21.15 20.31 20.81 195,500 +0.28(+1.36%)
Feb 25, 2002 20.19 20.75 19.92 20.53 188,600 +0.49(+2.45%)
Feb 22, 2002 19.79 20.24 19.72 20.04 231,100 +0.28(+1.42%)
Feb 21, 2002 20.07 20.16 19.76 19.76 304,300 -0.22(-1.10%)
Feb 20, 2002 20.00 20.50 19.76 19.98 276,400 +0.08(+0.40%)
Feb 19, 2002 20.58 21.15 19.76 19.90 211,000 -0.92(-4.42%)
Feb 18, 2002 21.71 21.85 20.75 20.82 270,800 +0.00(+0.00%)
Feb 15, 2002 21.71 21.85 20.75 20.82 270,600 -1.02(-4.67%)
Feb 14, 2002 22.59 22.59 21.73 21.84 117,200 -0.65(-2.89%)
Feb 13, 2002 22.68 23.18 22.38 22.49 100,600 -0.01(-0.04%)
Feb 12, 2002 23.01 23.05 22.28 22.50 343,000 -0.54(-2.34%)
Feb 11, 2002 22.25 23.15 22.03 23.04 188,500 +0.79(+3.55%)
Feb 08, 2002 22.40 22.40 21.51 22.25 86,400 +0.25(+1.14%)
Feb 07, 2002 22.14 22.55 21.93 22.00 181,300 -0.29(-1.30%)
Feb 06, 2002 21.76 22.54 21.74 22.29 221,000 +0.49(+2.25%)
Feb 05, 2002 21.80 22.20 21.48 21.80 744,400 -0.24(-1.09%)
Feb 04, 2002 22.14 22.18 21.30 22.04 205,500 -0.50(-2.22%)
Feb 01, 2002 22.54 22.60 22.00 22.54 212,000 -0.01(-0.04%)
Jan 31, 2002 22.74 23.25 22.50 22.55 163,400 -0.47(-2.04%)
Jan 30, 2002 23.05 23.10 22.37 23.02 183,200 +0.09(+0.39%)
Jan 29, 2002 23.32 23.80 22.81 22.93 246,300 -0.53(-2.26%)
Jan 28, 2002 23.20 23.62 23.20 23.46 261,500 +0.11(+0.47%)
Jan 25, 2002 23.50 23.60 23.21 23.35 221,000 -0.20(-0.85%)
Jan 24, 2002 23.00 24.21 22.96 23.55 348,400 +0.33(+1.42%)
Jan 23, 2002 22.71 23.24 22.61 23.22 148,300 +0.57(+2.52%)
Jan 22, 2002 24.05 24.05 22.65 22.65 127,100 -1.01(-4.27%)
Jan 21, 2002 23.65 23.75 23.37 23.66 102,400 +0.00(+0.00%)
Jan 18, 2002 23.65 23.75 23.37 23.66 101,100 -0.34(-1.42%)
Jan 17, 2002 23.76 24.00 23.08 24.00 125,500 +0.42(+1.78%)
Jan 16, 2002 23.48 24.10 22.76 23.58 236,800 -0.14(-0.59%)
Jan 15, 2002 23.80 23.90 22.62 23.72 114,200 +0.37(+1.58%)
Jan 14, 2002 23.50 23.63 22.86 23.35 176,400 -0.19(-0.81%)
Jan 11, 2002 24.00 24.59 23.53 23.54 43,100 -0.64(-2.65%)
Jan 10, 2002 24.89 24.90 23.85 24.18 122,400 +0.92(+3.96%)
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.