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 (%)
Apr 30, 2012 6.500 6.560 6.350 6.540 162,242 -0.21(-3.11%)
Apr 27, 2012 6.510 6.780 6.490 6.750 71,114 +0.24(+3.69%)
Apr 26, 2012 6.530 6.580 6.360 6.510 72,601 -0.03(-0.46%)
Apr 25, 2012 6.390 6.570 6.330 6.540 97,822 +0.23(+3.65%)
Apr 24, 2012 6.240 6.330 6.200 6.310 71,340 +0.07(+1.12%)
Apr 23, 2012 6.410 6.410 6.220 6.240 96,442 -0.23(-3.55%)
Apr 20, 2012 6.510 6.510 6.320 6.470 89,513 +0.07(+1.09%)
Apr 19, 2012 6.560 6.560 6.340 6.400 67,063 -0.13(-1.99%)
Apr 18, 2012 6.710 6.720 6.500 6.530 56,271 -0.22(-3.26%)
Apr 17, 2012 6.610 6.800 6.600 6.750 90,362 +0.20(+3.05%)
Apr 16, 2012 6.460 6.600 6.390 6.550 51,171 +0.11(+1.71%)
Apr 13, 2012 6.570 6.650 6.410 6.440 63,224 -0.16(-2.42%)
Apr 12, 2012 6.440 6.755 6.310 6.600 105,398 +0.21(+3.29%)
Apr 11, 2012 6.450 6.490 6.380 6.390 116,746 +0.00(+0.00%)
Apr 10, 2012 6.580 6.580 6.380 6.390 131,288 -0.14(-2.14%)
Apr 09, 2012 6.430 6.570 6.420 6.530 104,928 +0.00(+0.00%)
Apr 05, 2012 6.460 6.590 6.445 6.530 66,489 +0.06(+0.93%)
Apr 04, 2012 6.600 6.620 6.440 6.470 81,186 -0.21(-3.14%)
Apr 03, 2012 6.740 6.951 6.640 6.680 103,118 -0.07(-1.04%)
Apr 02, 2012 6.630 6.900 6.620 6.750 171,505 +0.09(+1.35%)
Mar 30, 2012 6.690 6.790 6.580 6.660 77,454 +0.02(+0.30%)
Mar 29, 2012 6.430 6.690 6.400 6.640 75,856 +0.15(+2.31%)
Mar 28, 2012 6.470 6.540 6.430 6.490 81,089 +0.02(+0.31%)
Mar 27, 2012 6.440 6.560 6.440 6.470 107,091 +0.03(+0.47%)
Mar 26, 2012 6.550 6.670 6.440 6.440 143,151 -0.06(-0.92%)
Mar 23, 2012 6.470 6.510 6.370 6.500 111,448 +0.01(+0.15%)
Mar 22, 2012 6.440 6.590 6.400 6.490 190,755 -0.01(-0.15%)
Mar 21, 2012 6.470 6.690 6.410 6.500 197,935 +0.05(+0.78%)
Mar 20, 2012 6.390 6.520 6.390 6.450 90,732 +0.00(+0.00%)
Mar 19, 2012 6.400 6.500 6.340 6.450 159,982 +0.06(+0.94%)
Mar 16, 2012 6.520 6.520 6.360 6.390 210,536 -0.09(-1.39%)
Mar 15, 2012 6.310 6.490 6.290 6.480 81,756 +0.17(+2.69%)
Mar 14, 2012 6.360 6.390 6.290 6.310 66,857 -0.06(-0.94%)
Mar 13, 2012 6.440 6.440 6.320 6.370 79,644 -0.04(-0.62%)
Mar 12, 2012 6.490 6.600 6.390 6.410 119,363 -0.07(-1.08%)
Mar 09, 2012 6.350 6.610 6.350 6.480 74,743 +0.13(+2.05%)
Mar 08, 2012 6.150 6.440 6.150 6.350 117,076 +0.14(+2.25%)
Mar 07, 2012 6.120 6.230 6.080 6.210 58,786 +0.10(+1.64%)
Mar 06, 2012 6.110 6.160 5.950 6.110 167,448 -0.01(-0.16%)
Mar 05, 2012 6.270 6.270 6.110 6.120 178,706 -0.19(-3.01%)
Mar 02, 2012 6.410 6.428 6.220 6.310 152,195 -0.10(-1.56%)
Mar 01, 2012 6.420 6.530 6.350 6.410 146,790 +0.02(+0.31%)
Feb 29, 2012 6.400 6.580 6.360 6.390 81,077 +0.01(+0.16%)
Feb 28, 2012 6.440 6.510 6.360 6.380 57,850 -0.01(-0.16%)
Feb 27, 2012 6.390 6.560 6.370 6.390 66,846 -0.06(-0.93%)
Feb 24, 2012 6.480 6.570 6.450 6.450 64,375 -0.04(-0.62%)
Feb 23, 2012 6.390 6.561 6.350 6.490 122,576 +0.10(+1.56%)
Feb 22, 2012 6.380 6.500 6.350 6.390 68,581 -0.01(-0.16%)
Feb 21, 2012 6.650 6.650 6.370 6.400 68,555 -0.22(-3.32%)
Feb 17, 2012 6.570 6.669 6.490 6.620 56,049 +0.07(+1.07%)
Feb 16, 2012 6.340 6.550 6.290 6.550 152,700 +0.24(+3.80%)
Feb 15, 2012 6.140 6.480 6.120 6.310 637,967 +0.19(+3.10%)
Feb 14, 2012 6.030 6.250 6.030 6.120 330,109 +0.16(+2.68%)
Feb 13, 2012 5.960 6.010 5.850 5.960 395,854 -0.04(-0.67%)
Feb 10, 2012 6.140 6.150 5.920 6.000 75,785 -0.22(-3.54%)
Feb 09, 2012 6.350 6.350 6.160 6.220 149,465 -0.11(-1.74%)
Feb 08, 2012 6.290 6.450 6.260 6.330 119,217 +0.03(+0.48%)
Feb 07, 2012 6.375 6.470 6.260 6.300 116,373 -0.15(-2.33%)
Feb 06, 2012 6.500 6.740 6.420 6.450 71,849 -0.09(-1.38%)
Feb 03, 2012 6.410 6.660 6.300 6.540 114,566 +0.22(+3.48%)
Feb 02, 2012 6.140 6.370 6.035 6.320 105,055 +0.16(+2.60%)
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.