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 29, 2017 12.95 13.00 12.85 13.00 42,174 +0.05(+0.39%)
Sep 28, 2017 12.50 12.95 12.30 12.95 39,734 +0.50(+4.02%)
Sep 27, 2017 12.35 12.60 12.30 12.45 107,429 +0.15(+1.22%)
Sep 26, 2017 12.40 12.40 12.25 12.30 49,360 -0.05(-0.40%)
Sep 25, 2017 12.60 12.60 12.23 12.35 88,315 -0.20(-1.59%)
Sep 22, 2017 12.50 12.70 12.40 12.55 52,258 +0.10(+0.80%)
Sep 21, 2017 12.30 12.50 12.25 12.45 33,273 +0.15(+1.22%)
Sep 20, 2017 12.30 12.40 12.05 12.30 39,291 +0.05(+0.41%)
Sep 19, 2017 12.45 12.47 12.20 12.25 67,107 -0.25(-2.00%)
Sep 18, 2017 12.25 12.55 12.25 12.50 40,848 +0.20(+1.63%)
Sep 15, 2017 12.20 12.30 11.80 12.30 139,000 +0.10(+0.82%)
Sep 14, 2017 12.00 12.20 11.95 12.20 76,639 +0.15(+1.24%)
Sep 13, 2017 12.10 12.15 11.95 12.05 43,668 -0.05(-0.41%)
Sep 12, 2017 11.90 12.10 11.90 12.10 67,859 +0.25(+2.11%)
Sep 11, 2017 11.85 11.90 11.80 11.85 45,858 +0.00(+0.00%)
Sep 08, 2017 11.85 11.95 11.80 11.85 38,659 +0.00(+0.00%)
Sep 07, 2017 11.75 12.10 11.75 11.85 34,736 +0.10(+0.85%)
Sep 06, 2017 11.80 11.90 11.75 11.75 48,431 -0.10(-0.84%)
Sep 05, 2017 11.70 11.95 11.55 11.85 51,522 +0.10(+0.85%)
Sep 01, 2017 11.95 12.00 11.65 11.75 56,050 -0.15(-1.26%)
Aug 31, 2017 12.05 12.20 11.80 11.90 78,904 -0.10(-0.83%)
Aug 30, 2017 11.90 12.10 11.90 12.00 48,460 +0.05(+0.42%)
Aug 29, 2017 11.85 12.04 11.80 11.95 64,782 +0.05(+0.42%)
Aug 28, 2017 11.95 11.95 11.75 11.90 46,331 -0.10(-0.83%)
Aug 25, 2017 11.95 12.05 11.90 12.00 32,677 +0.05(+0.42%)
Aug 24, 2017 12.00 12.00 11.86 11.95 20,261 +0.05(+0.42%)
Aug 23, 2017 11.90 12.10 11.85 11.90 43,033 -0.10(-0.83%)
Aug 22, 2017 11.80 12.10 11.80 12.00 20,774 +0.20(+1.69%)
Aug 21, 2017 11.65 12.15 11.55 11.80 67,188 +0.10(+0.85%)
Aug 18, 2017 11.70 11.70 11.55 11.70 57,602 -0.05(-0.43%)
Aug 17, 2017 11.80 11.95 11.70 11.75 44,453 -0.05(-0.42%)
Aug 16, 2017 11.90 11.95 11.80 11.80 41,613 -0.10(-0.84%)
Aug 15, 2017 12.15 12.15 11.85 11.90 30,726 -0.30(-2.46%)
Aug 14, 2017 11.85 12.25 11.85 12.20 37,798 +0.50(+4.27%)
Aug 11, 2017 11.65 11.75 11.60 11.70 49,890 +0.00(+0.00%)
Aug 10, 2017 11.70 11.86 11.65 11.70 45,792 -0.05(-0.43%)
Aug 09, 2017 11.70 11.75 11.60 11.75 49,429 +0.00(+0.00%)
Aug 08, 2017 11.70 12.00 11.65 11.75 44,638 +0.00(+0.00%)
Aug 07, 2017 11.80 12.00 11.70 11.75 35,236 -0.10(-0.84%)
Aug 04, 2017 11.60 12.15 11.60 11.85 49,224 +0.15(+1.28%)
Aug 03, 2017 12.05 12.05 11.60 11.70 36,153 -0.35(-2.90%)
Aug 02, 2017 12.25 12.25 12.00 12.05 32,728 -0.20(-1.63%)
Aug 01, 2017 12.70 12.70 12.15 12.25 42,477 -0.35(-2.78%)
Jul 31, 2017 12.45 12.60 12.05 12.60 85,468 +0.20(+1.61%)
Jul 28, 2017 12.65 12.65 11.95 12.40 64,398 -0.25(-1.98%)
Jul 27, 2017 12.50 12.88 12.30 12.65 136,270 +0.25(+2.02%)
Jul 26, 2017 12.20 12.45 12.20 12.40 38,210 +0.30(+2.48%)
Jul 25, 2017 12.35 12.38 12.10 12.10 47,654 -0.20(-1.63%)
Jul 24, 2017 12.30 12.35 12.18 12.30 39,340 +0.05(+0.41%)
Jul 21, 2017 12.45 12.50 12.20 12.25 94,634 -0.10(-0.81%)
Jul 20, 2017 12.25 12.40 12.10 12.35 29,032 +0.10(+0.82%)
Jul 19, 2017 12.20 12.40 12.10 12.25 54,574 +0.05(+0.41%)
Jul 18, 2017 12.15 12.30 12.05 12.20 54,590 -0.10(-0.81%)
Jul 17, 2017 12.30 12.30 12.05 12.30 87,265 +0.00(+0.00%)
Jul 14, 2017 12.20 12.30 12.15 12.30 34,074 +0.05(+0.41%)
Jul 13, 2017 12.35 12.40 12.10 12.25 46,547 -0.10(-0.81%)
Jul 12, 2017 12.15 12.45 12.15 12.35 97,085 +0.25(+2.07%)
Jul 11, 2017 12.20 12.25 12.00 12.10 47,042 +0.00(+0.00%)
Jul 10, 2017 12.00 12.25 11.80 12.10 101,762 +0.25(+2.11%)
Jul 07, 2017 10.90 11.90 10.90 11.85 174,179 +1.00(+9.22%)
Jul 06, 2017 10.95 11.22 10.80 10.85 87,134 -0.25(-2.25%)
Jul 05, 2017 11.45 11.50 11.05 11.10 93,784 -0.40(-3.48%)
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.