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, 2019 13.96 14.18 13.84 14.09 119,210 +0.10(+0.68%)
Sep 27, 2019 14.27 14.38 13.92 13.99 45,900 -0.32(-2.27%)
Sep 26, 2019 14.42 14.63 14.24 14.31 42,128 -0.19(-1.28%)
Sep 25, 2019 14.20 14.58 14.19 14.50 72,624 +0.23(+1.61%)
Sep 24, 2019 14.61 14.83 14.26 14.27 128,227 -0.45(-3.06%)
Sep 23, 2019 14.60 14.89 14.42 14.72 83,640 +0.13(+0.89%)
Sep 20, 2019 14.71 14.90 14.59 14.59 490,500 -0.09(-0.61%)
Sep 19, 2019 14.96 15.16 14.65 14.68 91,854 -0.19(-1.28%)
Sep 18, 2019 14.93 15.01 14.67 14.87 92,377 -0.03(-0.20%)
Sep 17, 2019 14.83 14.96 14.62 14.90 94,017 +0.02(+0.13%)
Sep 16, 2019 14.49 15.08 14.37 14.88 136,126 +0.33(+2.27%)
Sep 13, 2019 14.36 14.71 14.23 14.55 78,800 +0.19(+1.32%)
Sep 12, 2019 13.98 14.41 13.78 14.36 90,271 +0.42(+3.01%)
Sep 11, 2019 13.71 13.95 13.58 13.94 85,269 +0.26(+1.90%)
Sep 10, 2019 13.53 13.90 13.36 13.68 93,126 +0.15(+1.11%)
Sep 09, 2019 13.71 13.84 13.46 13.53 195,141 -0.18(-1.31%)
Sep 06, 2019 13.84 13.85 13.65 13.71 68,900 -0.06(-0.44%)
Sep 05, 2019 13.82 14.16 13.75 13.77 75,461 +0.14(+1.03%)
Sep 04, 2019 13.70 13.79 13.54 13.63 40,453 +0.09(+0.66%)
Sep 03, 2019 13.63 13.75 13.40 13.54 64,664 -0.30(-2.17%)
Aug 30, 2019 13.83 13.96 13.68 13.84 47,800 +0.09(+0.65%)
Aug 29, 2019 13.85 13.96 13.74 13.75 60,816 +0.04(+0.29%)
Aug 28, 2019 13.63 13.88 13.60 13.71 84,508 +0.00(+0.00%)
Aug 27, 2019 13.98 14.19 13.62 13.71 108,725 -0.24(-1.72%)
Aug 26, 2019 13.81 13.97 13.64 13.95 80,712 +0.26(+1.90%)
Aug 23, 2019 14.14 14.17 13.60 13.69 65,300 -0.52(-3.66%)
Aug 22, 2019 14.21 14.53 14.06 14.21 87,129 +0.00(+0.00%)
Aug 21, 2019 14.24 14.25 14.08 14.21 57,695 +0.05(+0.35%)
Aug 20, 2019 14.37 14.46 14.13 14.16 82,377 -0.29(-2.01%)
Aug 19, 2019 14.39 14.58 14.32 14.45 85,024 +0.25(+1.76%)
Aug 16, 2019 14.10 14.31 13.99 14.20 54,900 +0.23(+1.65%)
Aug 15, 2019 14.12 14.13 13.87 13.97 81,088 -0.18(-1.27%)
Aug 14, 2019 14.22 14.22 13.96 14.15 103,465 -0.31(-2.14%)
Aug 13, 2019 13.95 14.48 13.95 14.46 122,848 +0.43(+3.06%)
Aug 12, 2019 14.04 14.15 13.87 14.03 129,409 -0.11(-0.78%)
Aug 09, 2019 14.50 14.50 14.12 14.14 90,200 -0.39(-2.68%)
Aug 08, 2019 14.36 14.62 14.35 14.53 81,249 +0.19(+1.32%)
Aug 07, 2019 14.41 14.45 14.23 14.34 65,152 -0.13(-0.90%)
Aug 06, 2019 14.86 14.98 14.33 14.47 94,052 -0.27(-1.83%)
Aug 05, 2019 14.67 14.88 14.42 14.74 186,882 -0.21(-1.40%)
Aug 02, 2019 14.92 15.05 14.73 14.95 128,400 -0.13(-0.86%)
Aug 01, 2019 16.03 16.10 14.83 15.08 339,468 -1.04(-6.45%)
Jul 31, 2019 15.53 16.30 15.41 16.12 340,372 +0.81(+5.29%)
Jul 30, 2019 16.00 16.00 14.94 15.31 405,804 -0.49(-3.10%)
Jul 29, 2019 15.73 15.87 15.67 15.80 117,533 -0.01(-0.06%)
Jul 26, 2019 15.82 15.82 15.59 15.81 74,300 +0.10(+0.64%)
Jul 25, 2019 16.00 16.02 15.59 15.71 89,863 -0.29(-1.81%)
Jul 24, 2019 15.47 16.10 15.47 16.00 307,410 +0.51(+3.29%)
Jul 23, 2019 15.36 15.50 15.28 15.49 125,029 +0.14(+0.91%)
Jul 22, 2019 15.00 15.35 14.98 15.35 105,109 +0.30(+1.99%)
Jul 19, 2019 15.06 15.19 15.00 15.05 107,700 -0.05(-0.33%)
Jul 18, 2019 14.84 15.15 14.83 15.10 150,597 +0.27(+1.82%)
Jul 17, 2019 14.77 14.84 14.60 14.83 242,322 +0.16(+1.09%)
Jul 16, 2019 14.70 14.72 14.54 14.67 186,404 -0.07(-0.47%)
Jul 15, 2019 14.47 14.75 14.26 14.74 112,080 +0.27(+1.87%)
Jul 12, 2019 14.10 14.50 14.05 14.47 144,500 +0.38(+2.70%)
Jul 11, 2019 13.97 14.14 13.88 14.09 96,256 +0.18(+1.29%)
Jul 10, 2019 14.01 14.23 13.91 13.91 155,370 -0.09(-0.64%)
Jul 09, 2019 13.55 14.04 13.55 14.00 275,244 +0.32(+2.34%)
Jul 08, 2019 13.57 13.77 13.53 13.68 125,997 +0.02(+0.15%)
Jul 05, 2019 13.66 13.70 13.49 13.66 74,400 -0.10(-0.73%)
Jul 03, 2019 13.81 13.81 13.54 13.76 95,200 +0.01(+0.07%)
Jul 02, 2019 14.01 14.36 13.63 13.75 200,748 -0.40(-2.83%)
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.