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, 2010 8.780 8.870 8.150 8.170 114,237 -0.58(-6.63%)
Apr 29, 2010 8.490 8.790 8.330 8.750 79,187 +0.32(+3.80%)
Apr 28, 2010 8.990 8.990 8.200 8.430 167,997 -0.32(-3.66%)
Apr 27, 2010 8.690 8.900 8.630 8.750 69,466 -0.01(-0.11%)
Apr 26, 2010 8.760 8.960 8.730 8.760 29,257 +0.03(+0.34%)
Apr 23, 2010 8.730 8.780 8.620 8.730 36,051 +0.00(+0.00%)
Apr 22, 2010 8.660 8.762 8.540 8.730 63,714 +0.01(+0.11%)
Apr 21, 2010 8.910 8.990 8.690 8.720 86,691 -0.20(-2.24%)
Apr 20, 2010 8.850 8.980 8.760 8.920 56,917 +0.07(+0.79%)
Apr 19, 2010 8.800 8.920 8.610 8.850 48,331 -0.02(-0.23%)
Apr 16, 2010 8.980 9.010 8.800 8.870 95,553 -0.09(-1.00%)
Apr 15, 2010 8.870 9.100 8.870 8.960 73,246 +0.04(+0.45%)
Apr 14, 2010 8.740 8.950 8.740 8.920 74,589 +0.21(+2.41%)
Apr 13, 2010 8.830 8.830 8.630 8.710 24,361 -0.12(-1.36%)
Apr 12, 2010 8.780 8.830 8.690 8.830 31,304 +0.08(+0.91%)
Apr 09, 2010 8.730 8.820 8.610 8.750 57,685 -0.01(-0.11%)
Apr 08, 2010 8.800 8.830 8.650 8.760 45,653 -0.09(-1.02%)
Apr 07, 2010 8.760 8.850 8.700 8.850 40,069 +0.03(+0.34%)
Apr 06, 2010 8.700 8.880 8.690 8.820 45,212 +0.04(+0.46%)
Apr 05, 2010 8.750 8.880 8.690 8.780 43,300 +0.06(+0.69%)
Apr 01, 2010 8.410 8.720 8.720 8.720 61,900 +0.39(+4.68%)
Mar 31, 2010 8.370 8.720 8.310 8.330 111,592 -0.10(-1.19%)
Mar 30, 2010 8.320 8.490 8.310 8.430 54,833 +0.12(+1.44%)
Mar 29, 2010 8.480 8.550 8.300 8.310 89,115 -0.17(-2.00%)
Mar 26, 2010 8.560 8.660 8.480 8.480 25,293 -0.02(-0.24%)
Mar 25, 2010 8.630 8.800 8.500 8.500 102,137 -0.07(-0.82%)
Mar 24, 2010 8.800 8.860 8.560 8.570 35,531 -0.30(-3.38%)
Mar 23, 2010 8.620 8.900 8.450 8.870 74,014 +0.28(+3.26%)
Mar 22, 2010 8.320 8.620 8.280 8.590 38,978 +0.18(+2.14%)
Mar 19, 2010 8.700 8.700 8.350 8.410 121,202 -0.24(-2.77%)
Mar 18, 2010 8.720 8.760 8.620 8.650 48,783 -0.07(-0.80%)
Mar 17, 2010 8.770 8.850 8.690 8.720 53,718 -0.06(-0.68%)
Mar 16, 2010 8.610 8.800 8.610 8.780 54,088 +0.16(+1.86%)
Mar 15, 2010 8.640 8.690 8.500 8.620 37,501 +0.03(+0.35%)
Mar 12, 2010 8.660 8.660 8.500 8.590 49,173 -0.05(-0.58%)
Mar 11, 2010 8.470 8.650 8.390 8.640 71,970 +0.09(+1.05%)
Mar 10, 2010 8.670 8.810 8.500 8.550 79,206 -0.15(-1.72%)
Mar 09, 2010 8.510 8.885 8.510 8.700 52,895 +0.15(+1.75%)
Mar 08, 2010 8.500 8.550 8.430 8.550 71,799 +0.03(+0.35%)
Mar 05, 2010 8.410 8.520 8.320 8.520 95,265 +0.13(+1.55%)
Mar 04, 2010 8.200 8.410 8.200 8.390 74,138 +0.19(+2.32%)
Mar 03, 2010 7.950 8.380 7.930 8.200 152,004 +0.29(+3.67%)
Mar 02, 2010 7.590 7.920 7.500 7.910 107,772 +0.34(+4.49%)
Mar 01, 2010 7.350 7.610 7.350 7.570 98,180 +0.24(+3.27%)
Feb 26, 2010 7.460 7.460 7.310 7.330 68,040 -0.15(-2.01%)
Feb 25, 2010 7.580 7.630 7.350 7.480 83,104 -0.20(-2.60%)
Feb 24, 2010 7.760 7.760 7.580 7.680 49,952 -0.08(-1.03%)
Feb 23, 2010 7.600 7.760 7.310 7.760 132,270 +0.13(+1.70%)
Feb 22, 2010 7.690 7.700 7.590 7.630 37,869 -0.01(-0.13%)
Feb 19, 2010 7.700 7.780 7.590 7.640 104,045 -0.06(-0.78%)
Feb 18, 2010 7.560 7.760 7.560 7.700 44,579 +0.15(+1.99%)
Feb 17, 2010 7.350 7.570 7.300 7.550 73,393 +0.21(+2.86%)
Feb 16, 2010 7.240 7.350 7.120 7.340 76,977 +0.15(+2.09%)
Feb 12, 2010 7.380 7.190 7.190 7.190 81,600 -0.25(-3.36%)
Feb 11, 2010 7.160 7.520 7.130 7.440 112,711 +0.23(+3.19%)
Feb 10, 2010 7.150 7.210 7.030 7.210 68,424 +0.01(+0.14%)
Feb 09, 2010 7.140 7.230 7.110 7.200 98,053 +0.13(+1.84%)
Feb 08, 2010 7.010 7.160 6.930 7.070 87,937 +0.03(+0.43%)
Feb 05, 2010 7.030 7.080 6.850 7.040 99,337 +0.05(+0.72%)
Feb 04, 2010 7.140 7.220 6.980 6.990 151,406 -0.19(-2.65%)
Feb 03, 2010 7.250 7.300 7.140 7.180 118,319 -0.12(-1.64%)
Feb 02, 2010 7.340 7.370 7.200 7.300 123,876 -0.03(-0.41%)
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.