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 (%)
Nov 30, 2015 10.41 10.50 10.30 10.43 38,986 +0.05(+0.48%)
Nov 27, 2015 10.19 10.41 10.11 10.38 19,064 +0.15(+1.47%)
Nov 25, 2015 10.10 10.23 10.23 10.23 44,900 +0.09(+0.89%)
Nov 24, 2015 10.04 10.18 10.04 10.14 30,825 +0.07(+0.70%)
Nov 23, 2015 10.21 10.24 10.05 10.07 21,756 -0.19(-1.85%)
Nov 20, 2015 10.25 10.39 10.18 10.26 38,728 +0.06(+0.59%)
Nov 19, 2015 10.11 10.24 10.09 10.20 31,451 +0.11(+1.09%)
Nov 18, 2015 9.780 10.10 9.780 10.09 26,767 +0.33(+3.38%)
Nov 17, 2015 9.660 9.900 9.660 9.760 15,626 +0.00(+0.00%)
Nov 16, 2015 9.604 9.800 9.604 9.760 39,763 -0.10(-1.01%)
Nov 13, 2015 9.980 10.08 9.850 9.860 21,035 -0.17(-1.69%)
Nov 12, 2015 10.04 10.07 10.01 10.03 17,616 -0.05(-0.50%)
Nov 11, 2015 10.06 10.17 10.05 10.08 14,121 +0.03(+0.30%)
Nov 10, 2015 10.10 10.11 10.02 10.05 36,305 -0.11(-1.08%)
Nov 09, 2015 10.16 10.30 10.06 10.16 31,118 +0.06(+0.59%)
Nov 06, 2015 9.770 10.22 9.770 10.10 41,827 +0.29(+2.96%)
Nov 05, 2015 9.980 10.05 9.770 9.810 60,577 -0.07(-0.71%)
Nov 04, 2015 10.10 10.11 9.850 9.880 41,400 -0.23(-2.27%)
Nov 03, 2015 10.09 10.19 10.06 10.11 27,260 +0.01(+0.10%)
Nov 02, 2015 10.15 10.19 9.990 10.10 37,109 +0.00(+0.00%)
Oct 30, 2015 9.950 10.27 9.850 10.10 78,277 +0.13(+1.30%)
Oct 29, 2015 10.03 10.05 9.610 9.970 22,320 -0.16(-1.58%)
Oct 28, 2015 9.570 10.13 9.520 10.13 73,053 +0.63(+6.63%)
Oct 27, 2015 9.540 9.600 9.430 9.500 62,955 -0.04(-0.42%)
Oct 26, 2015 9.760 9.760 9.510 9.540 30,419 -0.22(-2.25%)
Oct 23, 2015 9.750 9.800 9.630 9.760 28,157 +0.06(+0.62%)
Oct 22, 2015 9.570 9.780 9.570 9.700 26,197 +0.20(+2.11%)
Oct 21, 2015 9.520 9.570 9.500 9.500 29,605 +0.01(+0.11%)
Oct 20, 2015 9.430 9.560 9.409 9.490 17,674 +0.08(+0.85%)
Oct 19, 2015 9.390 9.510 9.350 9.410 37,914 -0.06(-0.63%)
Oct 16, 2015 9.540 9.540 9.430 9.470 23,176 -0.03(-0.32%)
Oct 15, 2015 9.420 9.500 9.420 9.500 37,226 +0.07(+0.74%)
Oct 14, 2015 9.340 9.600 9.340 9.430 41,854 +0.05(+0.53%)
Oct 13, 2015 9.240 9.470 9.240 9.380 16,749 -0.05(-0.53%)
Oct 12, 2015 9.420 9.490 9.341 9.430 26,995 +0.05(+0.53%)
Oct 09, 2015 9.540 9.550 9.370 9.380 39,103 -0.09(-0.95%)
Oct 08, 2015 9.220 9.470 9.090 9.470 33,169 +0.20(+2.16%)
Oct 07, 2015 9.150 9.280 9.080 9.270 191,524 +0.20(+2.21%)
Oct 06, 2015 9.500 9.510 9.040 9.070 54,988 -0.44(-4.63%)
Oct 05, 2015 9.170 9.640 9.170 9.510 35,007 +0.39(+4.28%)
Oct 02, 2015 8.760 9.170 8.760 9.120 49,765 +0.30(+3.40%)
Oct 01, 2015 9.080 9.131 8.650 8.820 56,549 -0.29(-3.18%)
Sep 30, 2015 9.310 9.390 9.070 9.110 99,430 -0.11(-1.19%)
Sep 29, 2015 9.320 9.410 9.210 9.220 39,201 -0.03(-0.32%)
Sep 28, 2015 9.230 9.380 9.180 9.250 46,559 +0.03(+0.33%)
Sep 25, 2015 8.990 9.340 8.930 9.220 93,985 +0.25(+2.79%)
Sep 24, 2015 8.740 8.980 8.700 8.970 72,605 +0.22(+2.51%)
Sep 23, 2015 8.770 8.840 8.740 8.750 37,580 -0.03(-0.34%)
Sep 22, 2015 8.750 8.820 8.690 8.780 45,853 -0.05(-0.57%)
Sep 21, 2015 8.710 8.910 8.680 8.830 32,601 +0.20(+2.32%)
Sep 18, 2015 8.800 8.860 8.610 8.630 115,396 -0.13(-1.48%)
Sep 17, 2015 8.860 8.990 8.730 8.760 56,470 -0.09(-1.02%)
Sep 16, 2015 8.860 9.110 8.750 8.850 83,296 +0.10(+1.14%)
Sep 15, 2015 8.770 8.815 8.720 8.750 52,800 +0.04(+0.46%)
Sep 14, 2015 8.990 8.990 8.640 8.710 33,945 -0.23(-2.57%)
Sep 11, 2015 8.890 8.970 8.770 8.940 35,968 +0.04(+0.45%)
Sep 10, 2015 8.860 8.990 8.800 8.900 54,137 +0.11(+1.25%)
Sep 09, 2015 9.080 9.110 8.750 8.790 44,097 -0.17(-1.90%)
Sep 08, 2015 8.960 9.065 8.920 8.960 33,588 +0.11(+1.24%)
Sep 04, 2015 8.900 8.850 8.850 8.850 35,200 -0.05(-0.56%)
Sep 03, 2015 8.760 8.990 8.610 8.900 37,596 +0.18(+2.06%)
Sep 02, 2015 8.730 8.840 8.590 8.720 41,078 +0.14(+1.63%)
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.