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, 2009 8.400 8.400 8.100 8.140 99,230 -0.27(-3.21%)
Sep 29, 2009 8.790 8.790 8.350 8.410 46,612 -0.40(-4.54%)
Sep 28, 2009 8.380 8.860 8.260 8.810 69,816 +0.50(+6.02%)
Sep 25, 2009 8.170 8.380 7.920 8.310 86,395 +0.11(+1.34%)
Sep 24, 2009 8.610 8.610 8.030 8.200 55,066 -0.40(-4.65%)
Sep 23, 2009 8.950 8.990 8.590 8.600 105,605 -0.31(-3.48%)
Sep 22, 2009 8.980 9.010 8.890 8.910 105,438 +0.01(+0.11%)
Sep 21, 2009 8.900 9.110 8.860 8.900 84,208 -0.09(-1.00%)
Sep 18, 2009 8.950 9.100 8.920 8.990 129,643 +0.08(+0.90%)
Sep 17, 2009 8.950 8.980 8.840 8.910 42,634 -0.04(-0.45%)
Sep 16, 2009 8.860 8.980 8.760 8.950 64,411 +0.15(+1.70%)
Sep 15, 2009 8.780 8.860 8.733 8.800 102,273 -0.02(-0.23%)
Sep 14, 2009 8.500 8.890 8.460 8.820 63,172 +0.32(+3.76%)
Sep 11, 2009 8.510 8.680 8.380 8.500 85,506 -0.15(-1.73%)
Sep 10, 2009 8.315 8.650 8.300 8.650 65,504 +0.25(+2.98%)
Sep 09, 2009 8.140 8.440 8.140 8.400 98,561 +0.23(+2.82%)
Sep 08, 2009 7.920 8.270 7.860 8.170 90,874 +0.32(+4.08%)
Sep 04, 2009 7.340 7.990 7.250 7.850 103,261 +0.47(+6.37%)
Sep 03, 2009 7.120 7.380 6.960 7.380 84,871 +0.27(+3.80%)
Sep 02, 2009 7.270 7.360 7.020 7.110 110,514 -0.20(-2.74%)
Sep 01, 2009 7.830 8.070 7.090 7.310 139,070 -0.59(-7.47%)
Aug 31, 2009 8.580 8.580 7.690 7.900 100,691 -0.73(-8.46%)
Aug 28, 2009 8.850 9.045 8.350 8.630 57,971 -0.21(-2.38%)
Aug 27, 2009 8.820 9.080 8.230 8.840 59,776 -0.20(-2.21%)
Aug 26, 2009 8.990 9.130 8.740 9.040 50,859 +0.01(+0.11%)
Aug 25, 2009 9.030 9.270 8.940 9.030 46,405 +0.02(+0.22%)
Aug 24, 2009 9.120 9.340 8.880 9.010 36,161 -0.12(-1.31%)
Aug 21, 2009 9.130 9.390 8.720 9.130 89,765 +0.10(+1.11%)
Aug 20, 2009 8.790 9.050 8.750 9.030 54,719 +0.24(+2.73%)
Aug 19, 2009 8.400 8.880 8.181 8.790 45,623 +0.26(+3.05%)
Aug 18, 2009 8.070 8.550 7.960 8.530 72,118 +0.79(+10.21%)
Aug 17, 2009 7.940 8.120 7.410 7.740 96,340 -0.34(-4.21%)
Aug 14, 2009 8.740 8.740 7.890 8.080 96,858 -0.65(-7.45%)
Aug 13, 2009 8.440 8.970 8.310 8.730 84,958 +0.34(+4.05%)
Aug 12, 2009 8.450 8.490 8.140 8.390 85,064 +0.29(+3.58%)
Aug 11, 2009 8.360 8.390 7.880 8.100 61,230 -0.33(-3.91%)
Aug 10, 2009 8.430 8.520 8.250 8.430 72,378 -0.08(-0.94%)
Aug 07, 2009 8.330 8.710 8.210 8.510 89,738 +0.33(+4.03%)
Aug 06, 2009 8.630 8.630 8.030 8.180 51,488 -0.43(-4.99%)
Aug 05, 2009 8.840 8.890 8.470 8.610 88,869 -0.43(-4.76%)
Aug 04, 2009 8.940 9.170 8.880 9.040 63,496 +0.00(+0.00%)
Aug 03, 2009 8.800 9.170 8.680 9.040 127,165 +0.33(+3.79%)
Jul 31, 2009 8.430 9.040 8.300 8.710 124,654 +0.27(+3.20%)
Jul 30, 2009 8.260 8.620 8.200 8.440 146,734 +0.23(+2.80%)
Jul 29, 2009 8.060 8.486 7.810 8.210 103,676 +0.11(+1.36%)
Jul 28, 2009 8.110 8.390 7.820 8.100 152,626 -0.05(-0.61%)
Jul 27, 2009 9.250 9.290 8.070 8.150 168,285 -1.20(-12.83%)
Jul 24, 2009 8.880 9.410 8.805 9.350 105,538 +0.37(+4.12%)
Jul 23, 2009 8.140 9.000 8.100 8.980 316,684 +1.20(+15.42%)
Jul 22, 2009 7.620 8.150 7.610 7.780 83,992 +0.12(+1.57%)
Jul 21, 2009 7.540 7.690 7.250 7.660 101,371 +0.14(+1.86%)
Jul 20, 2009 7.220 7.520 7.180 7.520 81,544 +0.29(+4.01%)
Jul 17, 2009 7.200 7.230 6.760 7.230 79,033 +0.06(+0.84%)
Jul 16, 2009 6.810 7.340 6.770 7.170 98,160 +0.33(+4.82%)
Jul 15, 2009 6.930 6.970 6.750 6.840 114,943 +0.00(+0.00%)
Jul 14, 2009 7.060 7.110 6.750 6.840 79,205 -0.25(-3.53%)
Jul 13, 2009 6.750 7.100 6.740 7.090 88,062 +0.27(+3.96%)
Jul 10, 2009 6.770 6.930 6.750 6.820 117,174 +0.03(+0.44%)
Jul 09, 2009 7.130 7.130 6.780 6.790 58,663 -0.27(-3.82%)
Jul 08, 2009 6.820 7.210 6.760 7.060 117,627 +0.29(+4.28%)
Jul 07, 2009 6.830 7.255 6.750 6.770 105,911 -0.04(-0.59%)
Jul 06, 2009 6.760 7.110 6.750 6.810 104,351 +0.01(+0.15%)
Jul 02, 2009 6.970 7.050 6.750 6.800 88,564 -0.30(-4.23%)
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.