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 (%)
Aug 31, 2004 18.79 19.08 18.50 19.01 129,200 +0.22(+1.17%)
Aug 30, 2004 19.55 19.69 18.79 18.79 108,700 -0.87(-4.43%)
Aug 27, 2004 19.15 19.74 19.15 19.66 118,500 +0.43(+2.24%)
Aug 26, 2004 19.50 19.55 19.15 19.23 154,700 -0.40(-2.04%)
Aug 25, 2004 19.36 19.78 19.08 19.63 126,600 +0.23(+1.19%)
Aug 24, 2004 19.76 19.85 19.30 19.40 109,100 -0.29(-1.47%)
Aug 23, 2004 19.34 19.76 19.19 19.69 249,200 +0.42(+2.18%)
Aug 20, 2004 19.14 19.36 18.98 19.27 219,500 +0.10(+0.52%)
Aug 19, 2004 19.48 19.72 18.91 19.17 166,800 -0.36(-1.84%)
Aug 18, 2004 18.35 19.55 18.22 19.53 173,300 +1.08(+5.85%)
Aug 17, 2004 18.30 18.65 18.30 18.45 118,300 +0.25(+1.37%)
Aug 16, 2004 17.76 18.50 17.76 18.20 234,100 +0.42(+2.36%)
Aug 13, 2004 18.08 18.25 17.74 17.78 243,500 -0.35(-1.93%)
Aug 12, 2004 18.45 18.58 18.00 18.13 244,800 -0.44(-2.37%)
Aug 11, 2004 18.96 18.96 18.25 18.57 420,800 -0.51(-2.67%)
Aug 10, 2004 18.77 19.12 18.74 19.08 168,600 +0.16(+0.85%)
Aug 09, 2004 18.57 18.93 18.40 18.92 408,200 +0.37(+1.99%)
Aug 06, 2004 18.85 18.86 18.40 18.55 280,200 -0.41(-2.16%)
Aug 05, 2004 19.15 19.46 18.85 18.96 179,000 -0.23(-1.20%)
Aug 04, 2004 19.16 19.48 18.81 19.19 248,600 -0.04(-0.21%)
Aug 03, 2004 20.19 20.19 19.00 19.23 522,300 -0.82(-4.09%)
Aug 02, 2004 19.61 20.25 19.47 20.05 491,800 +0.34(+1.73%)
Jul 30, 2004 19.25 19.83 19.10 19.71 307,500 +0.48(+2.50%)
Jul 29, 2004 19.29 19.57 19.06 19.23 394,400 +0.10(+0.52%)
Jul 28, 2004 19.53 19.53 18.99 19.13 323,000 -0.39(-2.00%)
Jul 27, 2004 19.23 19.53 18.97 19.52 337,700 +0.41(+2.15%)
Jul 26, 2004 19.24 19.25 18.84 19.11 590,900 +0.11(+0.58%)
Jul 23, 2004 18.56 19.74 18.56 19.00 842,500 +0.37(+1.99%)
Jul 22, 2004 19.17 19.50 18.26 18.63 1,290,600 -0.69(-3.57%)
Jul 21, 2004 20.34 20.50 19.27 19.32 1,002,200 -0.88(-4.36%)
Jul 20, 2004 19.75 21.25 19.00 20.20 4,050,300 -1.86(-8.43%)
Jul 19, 2004 22.00 22.80 21.90 22.06 732,400 +0.14(+0.66%)
Jul 16, 2004 22.61 22.72 21.88 21.91 394,000 -0.64(-2.82%)
Jul 15, 2004 22.80 23.10 22.45 22.55 386,100 -0.30(-1.31%)
Jul 14, 2004 23.47 23.63 22.77 22.85 510,000 -0.86(-3.63%)
Jul 13, 2004 23.26 23.91 23.25 23.71 213,000 +0.23(+0.98%)
Jul 12, 2004 24.11 24.13 23.14 23.48 688,600 -0.54(-2.25%)
Jul 09, 2004 23.60 24.09 23.60 24.02 160,200 +0.41(+1.74%)
Jul 08, 2004 23.99 24.26 23.56 23.61 276,000 -0.44(-1.83%)
Jul 07, 2004 24.69 25.44 23.94 24.05 789,300 -0.68(-2.75%)
Jul 06, 2004 25.77 26.00 24.50 24.73 278,200 -1.28(-4.92%)
Jul 02, 2004 26.47 26.47 25.80 26.01 70,000 -0.45(-1.70%)
Jul 01, 2004 27.07 27.24 26.28 26.46 216,800 -0.78(-2.86%)
Jun 30, 2004 26.87 27.31 26.60 27.24 217,000 +0.59(+2.21%)
Jun 29, 2004 25.85 26.75 25.68 26.65 191,300 +0.71(+2.74%)
Jun 28, 2004 26.03 26.10 25.61 25.94 160,400 +0.00(+0.00%)
Jun 25, 2004 25.80 26.11 25.61 25.94 297,600 +0.25(+0.97%)
Jun 24, 2004 26.50 26.51 25.62 25.69 195,700 -0.68(-2.58%)
Jun 23, 2004 26.05 26.55 25.86 26.37 155,400 +0.32(+1.23%)
Jun 22, 2004 25.88 26.20 25.74 26.05 166,000 +0.03(+0.12%)
Jun 21, 2004 26.35 26.50 25.91 26.02 119,400 -0.27(-1.03%)
Jun 18, 2004 26.24 26.63 26.15 26.29 436,000 -0.11(-0.42%)
Jun 17, 2004 27.05 27.05 26.27 26.40 168,700 -0.57(-2.11%)
Jun 16, 2004 27.00 27.17 26.82 26.97 103,900 +0.01(+0.04%)
Jun 15, 2004 26.21 27.21 26.21 26.96 211,600 +0.83(+3.18%)
Jun 14, 2004 26.95 27.22 25.72 26.13 220,800 -1.06(-3.90%)
Jun 10, 2004 27.24 27.43 26.83 27.19 197,400 +0.01(+0.04%)
Jun 09, 2004 27.72 27.82 27.18 27.18 111,600 -0.57(-2.05%)
Jun 08, 2004 28.30 28.47 27.75 27.75 166,400 -0.67(-2.36%)
Jun 07, 2004 27.76 28.45 27.40 28.42 336,000 +0.95(+3.46%)
Jun 04, 2004 27.00 27.90 26.87 27.47 260,600 +0.85(+3.19%)
Jun 03, 2004 27.18 27.18 26.62 26.62 200,200 -0.65(-2.38%)
Jun 02, 2004 26.85 27.36 26.75 27.27 198,900 +0.27(+1.00%)
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.