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 (%)
Dec 31, 2014 11.06 10.87 10.87 10.87 67,000 -0.16(-1.45%)
Dec 30, 2014 11.04 11.12 11.00 11.03 12,431 -0.02(-0.18%)
Dec 29, 2014 11.14 11.18 10.94 11.05 31,347 -0.12(-1.07%)
Dec 26, 2014 11.08 11.19 11.07 11.17 27,180 +0.09(+0.81%)
Dec 24, 2014 11.12 11.08 11.08 11.08 31,000 -0.06(-0.54%)
Dec 23, 2014 11.20 11.29 10.97 11.14 38,239 -0.06(-0.54%)
Dec 22, 2014 11.00 11.40 10.98 11.20 73,718 +0.19(+1.73%)
Dec 19, 2014 11.28 11.31 10.86 11.01 245,800 -0.30(-2.65%)
Dec 18, 2014 11.16 11.32 11.07 11.31 119,410 +0.27(+2.45%)
Dec 17, 2014 10.91 11.08 10.82 11.04 93,445 +0.11(+1.01%)
Dec 16, 2014 10.89 11.25 10.80 10.93 106,836 +0.03(+0.28%)
Dec 15, 2014 10.83 11.02 10.81 10.90 91,182 +0.08(+0.74%)
Dec 12, 2014 10.58 10.92 10.51 10.82 66,921 +0.12(+1.12%)
Dec 11, 2014 10.90 11.00 10.67 10.70 67,612 -0.16(-1.47%)
Dec 10, 2014 11.06 11.20 10.72 10.86 118,770 -0.27(-2.43%)
Dec 09, 2014 10.60 11.15 10.57 11.13 227,464 +0.47(+4.41%)
Dec 08, 2014 11.09 11.14 10.61 10.66 153,267 -0.39(-3.53%)
Dec 05, 2014 11.04 11.25 10.99 11.05 144,529 +0.13(+1.19%)
Dec 04, 2014 11.05 11.08 10.90 10.92 79,185 -0.15(-1.36%)
Dec 03, 2014 11.16 11.20 10.95 11.07 60,114 -0.12(-1.07%)
Dec 02, 2014 10.80 11.20 10.80 11.19 85,615 +0.45(+4.19%)
Dec 01, 2014 10.76 10.95 10.70 10.74 136,659 -0.08(-0.74%)
Nov 28, 2014 11.25 11.26 10.78 10.82 58,107 -0.36(-3.22%)
Nov 26, 2014 10.91 11.18 11.18 11.18 146,400 -0.03(-0.27%)
Nov 25, 2014 10.93 11.43 10.93 11.21 203,060 +0.25(+2.28%)
Nov 24, 2014 10.73 11.11 10.73 10.96 50,554 +0.23(+2.14%)
Nov 21, 2014 11.00 11.00 10.70 10.73 65,082 -0.14(-1.29%)
Nov 20, 2014 10.63 10.93 10.62 10.87 119,743 +0.22(+2.07%)
Nov 19, 2014 10.75 10.76 10.48 10.65 68,305 -0.09(-0.84%)
Nov 18, 2014 10.80 10.92 10.64 10.74 49,544 -0.06(-0.56%)
Nov 17, 2014 11.01 11.10 10.68 10.80 107,401 -0.31(-2.79%)
Nov 14, 2014 10.87 11.20 10.87 11.11 180,918 +0.21(+1.93%)
Nov 13, 2014 10.42 10.98 10.42 10.90 210,496 +0.48(+4.61%)
Nov 12, 2014 10.05 10.50 10.05 10.42 110,896 +0.37(+3.68%)
Nov 11, 2014 9.950 10.38 9.950 10.05 207,452 +0.05(+0.50%)
Nov 10, 2014 10.06 10.06 9.960 10.00 38,508 -0.09(-0.89%)
Nov 07, 2014 10.00 10.12 9.770 10.09 37,429 +0.05(+0.50%)
Nov 06, 2014 9.960 10.18 9.792 10.04 57,608 +0.05(+0.50%)
Nov 05, 2014 10.42 10.42 9.760 9.990 158,887 -0.10(-0.99%)
Nov 04, 2014 9.870 10.28 9.700 10.09 103,234 +0.17(+1.71%)
Nov 03, 2014 9.990 10.50 9.750 9.920 261,308 +0.23(+2.37%)
Oct 31, 2014 9.890 9.944 9.690 9.690 128,387 -0.01(-0.10%)
Oct 30, 2014 9.700 9.800 9.560 9.700 57,173 -0.07(-0.72%)
Oct 29, 2014 9.810 9.810 9.600 9.770 43,403 -0.02(-0.20%)
Oct 28, 2014 9.320 9.790 9.260 9.790 61,040 +0.49(+5.27%)
Oct 27, 2014 9.240 9.320 9.300 9.300 15,118 +0.00(+0.00%)
Oct 24, 2014 9.360 9.390 9.160 9.300 68,425 -0.02(-0.21%)
Oct 23, 2014 9.140 9.350 9.030 9.320 82,749 +0.22(+2.42%)
Oct 22, 2014 9.320 9.350 9.060 9.100 41,478 -0.16(-1.73%)
Oct 21, 2014 9.380 9.380 9.150 9.260 40,449 -0.12(-1.28%)
Oct 20, 2014 9.100 9.390 9.050 9.380 63,419 +0.24(+2.63%)
Oct 17, 2014 9.610 9.610 9.110 9.140 71,514 -0.31(-3.28%)
Oct 16, 2014 9.460 9.460 9.410 9.450 68,013 -0.10(-1.05%)
Oct 15, 2014 9.140 9.570 8.950 9.550 73,281 +0.26(+2.80%)
Oct 14, 2014 9.100 9.380 9.030 9.290 87,411 +0.29(+3.22%)
Oct 13, 2014 9.120 9.150 8.852 9.000 98,963 -0.16(-1.75%)
Oct 10, 2014 9.480 9.720 9.100 9.160 71,274 -0.39(-4.08%)
Oct 09, 2014 9.640 9.720 9.510 9.550 102,605 -0.12(-1.24%)
Oct 08, 2014 9.640 9.740 9.150 9.670 189,400 -0.02(-0.21%)
Oct 07, 2014 9.530 9.820 9.430 9.690 302,081 +0.18(+1.89%)
Oct 06, 2014 9.400 9.620 9.390 9.510 108,951 +0.10(+1.06%)
Oct 03, 2014 9.350 9.430 9.220 9.410 118,464 +0.29(+3.18%)
Oct 02, 2014 8.970 9.175 8.960 9.120 67,843 +0.18(+2.01%)
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.