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 (%)
May 31, 2019 14.05 14.13 13.89 13.97 97,400 -0.25(-1.76%)
May 30, 2019 14.07 14.23 13.88 14.22 165,092 +0.19(+1.35%)
May 29, 2019 13.93 14.13 13.93 14.03 86,083 -0.02(-0.14%)
May 28, 2019 14.05 14.18 13.92 14.05 62,382 -0.02(-0.14%)
May 24, 2019 14.04 14.35 13.96 14.07 77,900 +0.11(+0.79%)
May 23, 2019 13.81 14.01 13.81 13.96 87,423 -0.07(-0.50%)
May 22, 2019 13.87 14.11 13.72 14.03 72,077 +0.01(+0.07%)
May 21, 2019 13.81 14.06 13.75 14.02 69,972 +0.31(+2.26%)
May 20, 2019 13.56 13.85 13.56 13.71 59,124 +0.01(+0.07%)
May 17, 2019 13.72 13.93 13.65 13.70 47,600 -0.14(-1.01%)
May 16, 2019 14.46 14.46 13.55 13.84 170,471 -0.76(-5.21%)
May 15, 2019 14.83 14.84 14.55 14.60 178,508 -0.31(-2.08%)
May 14, 2019 15.00 15.00 14.69 14.91 168,634 -0.08(-0.53%)
May 13, 2019 15.04 15.04 14.63 14.99 51,355 -0.28(-1.83%)
May 10, 2019 15.07 15.30 14.93 15.27 138,900 +0.08(+0.53%)
May 09, 2019 14.92 15.24 14.81 15.19 71,003 +0.08(+0.53%)
May 08, 2019 15.10 15.24 14.76 15.11 116,730 +0.00(+0.00%)
May 07, 2019 15.63 15.67 15.03 15.11 70,103 -0.27(-1.76%)
May 06, 2019 14.79 15.58 14.26 15.38 237,958 +0.79(+5.41%)
May 03, 2019 14.51 14.71 14.35 14.59 46,400 +0.24(+1.67%)
May 02, 2019 14.36 14.42 14.08 14.35 65,740 +0.04(+0.28%)
May 01, 2019 14.34 14.50 14.17 14.31 134,946 +0.02(+0.14%)
Apr 30, 2019 14.20 14.42 14.15 14.29 60,621 -0.04(-0.28%)
Apr 29, 2019 14.49 14.75 14.31 14.33 50,173 -0.17(-1.17%)
Apr 26, 2019 14.32 14.59 14.15 14.50 32,300 +0.10(+0.69%)
Apr 25, 2019 14.61 14.77 14.31 14.40 46,075 -0.40(-2.70%)
Apr 24, 2019 14.78 15.00 14.75 14.80 70,442 +0.04(+0.27%)
Apr 23, 2019 14.76 14.91 14.66 14.76 31,663 +0.18(+1.23%)
Apr 22, 2019 14.78 14.80 14.41 14.58 50,746 -0.28(-1.88%)
Apr 18, 2019 14.60 14.92 14.54 14.86 53,900 +0.18(+1.23%)
Apr 17, 2019 14.70 14.75 14.52 14.68 39,701 +0.03(+0.20%)
Apr 16, 2019 14.55 14.77 14.55 14.65 98,420 +0.15(+1.03%)
Apr 15, 2019 14.78 14.78 14.46 14.50 51,459 -0.27(-1.83%)
Apr 12, 2019 14.64 14.77 14.24 14.77 69,600 +0.19(+1.30%)
Apr 11, 2019 14.68 14.80 14.53 14.58 43,511 -0.13(-0.88%)
Apr 10, 2019 14.53 14.76 14.44 14.71 78,330 +0.25(+1.73%)
Apr 09, 2019 14.44 14.63 14.43 14.46 274,528 +0.01(+0.07%)
Apr 08, 2019 14.28 14.49 14.21 14.45 55,579 +0.19(+1.33%)
Apr 05, 2019 14.33 14.48 14.21 14.26 58,200 -0.13(-0.90%)
Apr 04, 2019 14.73 14.73 14.33 14.39 33,099 -0.34(-2.31%)
Apr 03, 2019 14.80 14.90 14.59 14.73 267,868 -0.08(-0.54%)
Apr 02, 2019 14.92 14.94 14.47 14.81 86,791 +0.05(+0.34%)
Apr 01, 2019 14.10 14.80 14.02 14.76 433,857 +0.69(+4.90%)
Mar 29, 2019 13.88 14.08 13.67 14.07 60,400 +0.25(+1.81%)
Mar 28, 2019 13.73 13.90 13.63 13.82 41,325 +0.14(+1.02%)
Mar 27, 2019 13.65 13.74 13.46 13.68 64,465 +0.04(+0.29%)
Mar 26, 2019 13.61 13.84 13.57 13.64 47,891 +0.09(+0.66%)
Mar 25, 2019 13.73 13.82 13.38 13.55 95,389 -0.24(-1.74%)
Mar 22, 2019 13.98 14.07 13.73 13.79 144,700 -0.22(-1.57%)
Mar 21, 2019 13.98 14.23 13.77 14.01 135,832 +0.05(+0.36%)
Mar 20, 2019 14.27 14.27 13.96 13.96 53,354 -0.26(-1.83%)
Mar 19, 2019 14.27 14.39 14.18 14.22 63,410 +0.03(+0.21%)
Mar 18, 2019 14.07 14.45 14.07 14.19 152,142 +0.02(+0.14%)
Mar 15, 2019 14.30 14.52 13.82 14.17 282,100 -0.13(-0.91%)
Mar 14, 2019 13.92 14.44 13.92 14.30 324,007 +0.38(+2.73%)
Mar 13, 2019 13.66 14.04 13.66 13.92 390,935 +0.29(+2.13%)
Mar 12, 2019 13.85 13.85 13.55 13.63 138,834 -0.21(-1.52%)
Mar 11, 2019 13.33 13.90 13.33 13.84 83,984 +0.55(+4.14%)
Mar 08, 2019 13.26 13.49 13.22 13.29 50,700 -0.16(-1.19%)
Mar 07, 2019 13.65 13.80 13.42 13.45 47,237 -0.29(-2.11%)
Mar 06, 2019 13.76 13.78 13.65 13.74 63,470 -0.08(-0.58%)
Mar 05, 2019 13.86 13.90 13.79 13.82 34,595 -0.03(-0.22%)
Mar 04, 2019 13.80 13.93 13.80 13.85 83,189 +0.06(+0.44%)
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.