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, 2011 6.070 6.180 5.900 5.900 156,571 -0.26(-4.22%)
Sep 29, 2011 6.120 6.170 6.000 6.160 62,031 +0.16(+2.67%)
Sep 28, 2011 6.090 6.280 6.000 6.000 110,606 -0.07(-1.15%)
Sep 27, 2011 6.270 6.300 6.050 6.070 78,771 -0.10(-1.62%)
Sep 26, 2011 6.080 6.180 6.010 6.170 89,706 +0.13(+2.15%)
Sep 23, 2011 6.080 6.170 6.000 6.040 83,191 -0.04(-0.66%)
Sep 22, 2011 6.090 6.220 6.010 6.080 160,079 -0.08(-1.30%)
Sep 21, 2011 6.280 6.380 6.120 6.160 79,811 -0.14(-2.22%)
Sep 20, 2011 6.630 6.640 6.210 6.300 120,729 -0.34(-5.12%)
Sep 19, 2011 6.770 6.810 6.600 6.640 95,984 -0.17(-2.50%)
Sep 16, 2011 6.910 6.910 6.670 6.810 81,921 -0.05(-0.73%)
Sep 15, 2011 6.650 6.880 6.590 6.860 100,642 +0.28(+4.26%)
Sep 14, 2011 6.530 6.760 6.530 6.580 379,506 +0.12(+1.86%)
Sep 13, 2011 6.610 6.860 6.430 6.460 294,418 -0.12(-1.82%)
Sep 12, 2011 6.500 6.780 6.250 6.580 217,123 -0.01(-0.15%)
Sep 09, 2011 6.520 6.790 6.500 6.590 138,615 +0.01(+0.15%)
Sep 08, 2011 6.480 6.710 6.479 6.580 133,803 +0.08(+1.23%)
Sep 07, 2011 6.570 6.570 6.430 6.500 259,152 +0.03(+0.46%)
Sep 06, 2011 6.160 6.480 6.140 6.470 160,712 +0.18(+2.86%)
Sep 02, 2011 6.360 6.370 6.220 6.290 114,034 -0.21(-3.23%)
Sep 01, 2011 6.490 6.570 6.350 6.500 177,545 +0.03(+0.46%)
Aug 31, 2011 6.540 6.560 6.400 6.470 91,835 -0.04(-0.61%)
Aug 30, 2011 6.620 6.620 6.430 6.510 146,635 -0.10(-1.51%)
Aug 29, 2011 6.500 6.660 6.480 6.610 248,750 +0.16(+2.48%)
Aug 26, 2011 6.340 6.650 6.340 6.450 109,134 +0.06(+0.94%)
Aug 25, 2011 6.500 6.620 6.320 6.390 87,422 -0.09(-1.39%)
Aug 24, 2011 6.620 6.800 6.460 6.480 191,204 -0.12(-1.82%)
Aug 23, 2011 6.480 6.650 6.450 6.600 219,736 +0.10(+1.54%)
Aug 22, 2011 6.640 6.760 6.420 6.500 398,239 +0.00(+0.00%)
Aug 19, 2011 6.530 6.700 6.440 6.500 262,732 -0.12(-1.81%)
Aug 18, 2011 6.450 6.680 6.370 6.620 261,742 -0.04(-0.60%)
Aug 17, 2011 6.520 6.700 6.440 6.660 138,483 +0.14(+2.15%)
Aug 16, 2011 6.460 6.540 6.380 6.520 228,528 +0.01(+0.15%)
Aug 15, 2011 6.350 6.570 6.320 6.510 205,493 +0.19(+3.01%)
Aug 12, 2011 6.190 6.420 6.110 6.320 175,487 +0.16(+2.60%)
Aug 11, 2011 6.120 6.240 6.010 6.160 211,833 +0.06(+0.98%)
Aug 10, 2011 6.390 6.510 6.050 6.100 202,990 -0.50(-7.58%)
Aug 09, 2011 6.562 6.920 5.860 6.600 237,104 +0.17(+2.64%)
Aug 08, 2011 6.820 7.090 6.430 6.430 213,163 -0.55(-7.88%)
Aug 05, 2011 7.150 7.250 6.900 6.980 138,764 -0.09(-1.27%)
Aug 04, 2011 7.150 7.350 7.060 7.070 184,960 -0.15(-2.08%)
Aug 03, 2011 7.130 7.280 7.090 7.220 94,686 +0.07(+0.98%)
Aug 02, 2011 7.310 7.450 7.120 7.150 97,637 -0.24(-3.25%)
Aug 01, 2011 7.670 7.720 7.330 7.390 105,356 -0.20(-2.64%)
Jul 29, 2011 7.580 7.710 7.550 7.590 70,710 -0.05(-0.65%)
Jul 28, 2011 7.750 7.930 7.590 7.640 86,101 -0.13(-1.67%)
Jul 27, 2011 7.660 7.980 7.500 7.770 153,802 +0.07(+0.91%)
Jul 26, 2011 7.980 8.200 7.510 7.700 232,617 -0.61(-7.34%)
Jul 25, 2011 8.370 8.440 8.270 8.310 76,875 -0.17(-2.00%)
Jul 22, 2011 8.490 8.530 8.390 8.480 42,062 +0.01(+0.12%)
Jul 21, 2011 8.550 8.550 8.240 8.470 76,422 -0.03(-0.35%)
Jul 20, 2011 8.610 8.610 8.430 8.500 38,825 -0.12(-1.39%)
Jul 19, 2011 8.510 8.630 8.500 8.620 68,392 +0.12(+1.41%)
Jul 18, 2011 8.580 8.590 8.490 8.500 51,969 -0.13(-1.51%)
Jul 15, 2011 8.500 8.670 8.500 8.630 50,093 +0.17(+2.01%)
Jul 14, 2011 8.600 8.640 8.440 8.460 87,531 -0.14(-1.63%)
Jul 13, 2011 8.590 8.710 8.500 8.600 67,665 +0.07(+0.82%)
Jul 12, 2011 8.220 8.660 8.220 8.530 147,001 -0.07(-0.81%)
Jul 11, 2011 8.630 8.790 8.540 8.600 70,964 -0.14(-1.60%)
Jul 08, 2011 8.560 8.770 8.560 8.740 48,964 +0.03(+0.34%)
Jul 07, 2011 8.700 8.810 8.610 8.710 135,140 +0.04(+0.46%)
Jul 06, 2011 8.670 8.730 8.570 8.670 49,479 -0.04(-0.46%)
Jul 05, 2011 8.700 8.740 8.540 8.710 63,147 -0.01(-0.11%)
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.