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, 2002 16.11 16.38 15.62 16.06 115,600 -0.19(-1.18%)
Sep 27, 2002 16.86 16.95 16.11 16.25 120,300 -0.71(-4.18%)
Sep 26, 2002 16.05 16.96 16.05 16.96 178,300 +0.77(+4.76%)
Sep 25, 2002 15.90 16.23 15.77 16.19 222,800 +0.09(+0.55%)
Sep 24, 2002 15.99 16.51 15.79 16.10 156,876 +0.00(+0.00%)
Sep 23, 2002 16.16 16.30 15.85 16.10 179,900 -0.13(-0.80%)
Sep 20, 2002 16.05 16.29 15.70 16.23 224,900 +0.53(+3.38%)
Sep 19, 2002 15.74 15.86 15.32 15.70 193,100 +0.18(+1.15%)
Sep 18, 2002 16.19 16.19 15.39 15.52 223,700 -0.48(-3.00%)
Sep 17, 2002 16.37 16.68 15.90 16.00 203,900 -0.35(-2.14%)
Sep 16, 2002 16.92 17.06 16.35 16.35 125,948 -0.58(-3.43%)
Sep 13, 2002 17.20 17.27 16.85 16.93 11,140,000 -0.30(-1.74%)
Sep 12, 2002 17.58 17.62 17.12 17.23 139,700 -0.52(-2.93%)
Sep 11, 2002 17.88 18.10 17.64 17.75 98,900 +0.07(+0.40%)
Sep 10, 2002 18.09 18.10 17.31 17.68 199,133 -0.27(-1.50%)
Sep 09, 2002 18.23 18.23 17.83 17.95 154,800 -0.28(-1.54%)
Sep 06, 2002 17.55 18.85 17.55 18.23 229,600 +0.67(+3.82%)
Sep 05, 2002 18.30 18.37 17.49 17.56 228,300 -0.79(-4.31%)
Sep 04, 2002 17.69 18.53 17.33 18.35 274,416 +0.55(+3.09%)
Sep 03, 2002 18.25 18.25 17.50 17.80 331,650 -0.36(-1.98%)
Aug 30, 2002 17.40 18.80 17.40 18.16 372,150 +0.54(+3.07%)
Aug 29, 2002 16.61 17.77 16.61 17.62 266,061 +1.00(+6.01%)
Aug 28, 2002 17.15 17.18 16.58 16.62 112,800 -0.69(-3.99%)
Aug 27, 2002 17.24 17.50 16.90 17.31 420,002 +0.07(+0.41%)
Aug 26, 2002 16.81 17.30 16.40 17.24 116,800 +0.35(+2.07%)
Aug 23, 2002 17.54 17.55 16.65 16.89 121,800 -0.91(-5.11%)
Aug 22, 2002 17.86 17.93 17.25 17.80 155,000 -0.21(-1.17%)
Aug 21, 2002 17.45 18.25 17.45 18.01 206,289 +0.58(+3.33%)
Aug 20, 2002 16.85 17.55 16.42 17.43 17,160,000 +0.73(+4.37%)
Aug 16, 2002 15.82 16.85 15.75 16.70 102,601 +0.51(+3.15%)
Aug 15, 2002 15.61 16.29 15.52 16.19 107,700 +0.62(+3.98%)
Aug 14, 2002 15.55 16.02 14.92 15.57 219,400 +0.32(+2.10%)
Aug 13, 2002 16.00 16.30 15.24 15.25 247,299 -0.76(-4.75%)
Aug 12, 2002 15.87 16.20 15.16 16.01 326,404 +0.22(+1.39%)
Aug 07, 2002 15.90 16.30 15.26 15.79 211,300 +0.09(+0.57%)
Aug 06, 2002 15.12 15.95 15.10 15.70 391,000 +0.59(+3.90%)
Aug 05, 2002 15.88 16.39 15.09 15.11 135,194 -0.75(-4.75%)
Aug 02, 2002 16.91 16.96 15.85 15.86 282,179 -0.94(-5.58%)
Aug 01, 2002 16.50 17.01 16.45 16.80 123,901 -0.16(-0.94%)
Jul 31, 2002 17.02 17.15 16.55 16.96 185,300 -0.08(-0.48%)
Jul 30, 2002 17.20 17.39 16.52 17.04 188,200 +0.09(+0.53%)
Jul 29, 2002 16.27 17.19 16.27 16.95 265,610 +0.77(+4.76%)
Jul 26, 2002 16.22 16.65 15.88 16.18 159,600 +0.04(+0.25%)
Jul 25, 2002 16.84 16.88 16.00 16.14 264,000 -1.10(-6.38%)
Jul 24, 2002 17.30 17.30 16.12 17.24 302,298 +0.04(+0.23%)
Jul 23, 2002 17.02 17.51 16.68 17.20 212,400 +0.19(+1.15%)
Jul 22, 2002 17.57 17.75 16.50 17.01 173,300 -0.63(-3.60%)
Jul 19, 2002 17.56 17.85 17.00 17.64 269,000 -0.88(-4.75%)
Jul 17, 2002 18.05 19.18 18.04 18.52 482,200 +1.02(+5.83%)
Jul 12, 2002 17.40 17.90 17.18 17.50 178,300 +0.02(+0.11%)
Jul 11, 2002 17.19 17.77 16.86 17.48 132,300 +0.11(+0.63%)
Jul 10, 2002 18.10 18.10 17.18 17.37 144,000 -0.69(-3.82%)
Jul 09, 2002 18.06 18.06 18.06 18.06 419,100 +0.00(+0.00%)
Jul 08, 2002 18.83 18.83 18.06 18.06 107,200 -0.77(-4.09%)
Jul 05, 2002 17.95 18.99 17.93 18.83 40,800 +0.89(+4.96%)
Jul 04, 2002 17.75 18.02 17.51 17.94 245,900 +0.00(+0.00%)
Jul 03, 2002 17.75 18.02 17.51 17.94 245,900 -0.01(-0.06%)
Jul 02, 2002 18.03 18.28 17.76 17.95 178,200 -0.23(-1.26%)
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.