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 (%)
Apr 30, 2015 11.90 11.90 10.96 11.38 138,772 -0.53(-4.45%)
Apr 29, 2015 11.72 12.04 11.28 11.91 177,433 +0.21(+1.79%)
Apr 28, 2015 11.69 11.94 11.58 11.70 61,394 -0.02(-0.17%)
Apr 27, 2015 11.80 12.05 11.70 11.72 38,160 -0.11(-0.93%)
Apr 24, 2015 11.84 11.92 11.75 11.83 30,741 -0.05(-0.42%)
Apr 23, 2015 11.96 12.06 11.75 11.88 35,430 -0.10(-0.83%)
Apr 22, 2015 11.91 11.99 11.74 11.98 19,083 +0.04(+0.34%)
Apr 21, 2015 11.91 11.94 11.85 11.94 13,232 +0.09(+0.76%)
Apr 20, 2015 11.59 11.96 11.59 11.85 40,927 +0.27(+2.33%)
Apr 17, 2015 11.70 11.70 11.50 11.58 43,541 -0.21(-1.78%)
Apr 16, 2015 11.80 11.84 11.76 11.79 25,671 +0.01(+0.08%)
Apr 15, 2015 11.90 11.93 11.76 11.78 36,141 -0.04(-0.34%)
Apr 14, 2015 11.83 11.88 11.77 11.82 39,164 +0.03(+0.25%)
Apr 13, 2015 11.84 11.94 11.77 11.79 25,194 -0.10(-0.84%)
Apr 10, 2015 11.97 12.02 11.87 11.89 24,924 -0.02(-0.17%)
Apr 09, 2015 11.91 11.98 11.82 11.91 34,080 +0.02(+0.17%)
Apr 08, 2015 11.93 12.08 11.81 11.89 70,555 -0.05(-0.42%)
Apr 07, 2015 11.96 12.09 11.90 11.94 39,287 +0.01(+0.08%)
Apr 06, 2015 11.84 12.05 11.84 11.93 31,746 -0.01(-0.08%)
Apr 02, 2015 12.14 11.94 11.94 11.94 29,300 -0.17(-1.40%)
Apr 01, 2015 11.95 12.15 11.85 12.11 70,053 +0.13(+1.09%)
Mar 31, 2015 11.94 12.06 11.93 11.98 72,353 -0.04(-0.33%)
Mar 30, 2015 11.85 12.08 11.81 12.02 152,435 +0.22(+1.86%)
Mar 27, 2015 11.59 11.85 11.54 11.80 73,642 +0.24(+2.08%)
Mar 26, 2015 11.50 11.61 11.50 11.56 82,435 -0.04(-0.34%)
Mar 25, 2015 11.73 11.78 11.58 11.60 113,292 -0.15(-1.28%)
Mar 24, 2015 11.53 11.78 11.53 11.75 58,028 +0.25(+2.17%)
Mar 23, 2015 11.50 11.63 11.46 11.50 77,410 +0.00(+0.00%)
Mar 20, 2015 11.46 11.61 11.43 11.50 108,514 +0.10(+0.88%)
Mar 19, 2015 11.35 11.40 11.26 11.40 71,644 -0.01(-0.09%)
Mar 18, 2015 11.49 11.49 11.21 11.41 77,628 +0.00(+0.00%)
Mar 17, 2015 11.39 11.47 11.24 11.41 68,738 -0.02(-0.17%)
Mar 16, 2015 11.74 11.93 11.36 11.43 105,785 -0.30(-2.56%)
Mar 13, 2015 11.56 11.81 11.56 11.73 86,842 +0.13(+1.12%)
Mar 12, 2015 11.32 11.63 11.20 11.60 65,699 +0.39(+3.48%)
Mar 11, 2015 11.32 11.41 11.19 11.21 53,933 -0.05(-0.44%)
Mar 10, 2015 11.33 11.33 11.14 11.26 90,170 -0.15(-1.31%)
Mar 09, 2015 11.40 11.51 11.40 11.41 50,061 +0.04(+0.35%)
Mar 06, 2015 11.42 11.43 11.35 11.37 51,846 -0.05(-0.44%)
Mar 05, 2015 11.57 11.57 11.36 11.42 38,248 -0.13(-1.13%)
Mar 04, 2015 11.49 11.60 11.57 11.55 31,877 -0.02(-0.17%)
Mar 03, 2015 11.46 11.58 11.35 11.57 60,674 +0.03(+0.26%)
Mar 02, 2015 11.29 11.65 11.29 11.54 52,359 +0.25(+2.21%)
Feb 27, 2015 11.31 11.42 11.28 11.29 46,643 -0.07(-0.62%)
Feb 26, 2015 11.36 11.40 11.27 11.36 25,071 -0.02(-0.18%)
Feb 25, 2015 11.45 11.48 11.32 11.38 23,549 -0.10(-0.87%)
Feb 24, 2015 11.36 11.49 11.35 11.48 31,335 +0.09(+0.79%)
Feb 23, 2015 11.43 11.43 11.14 11.39 52,192 -0.04(-0.35%)
Feb 20, 2015 11.40 11.46 11.26 11.43 36,304 +0.06(+0.53%)
Feb 19, 2015 11.49 11.50 11.35 11.37 21,250 -0.13(-1.13%)
Feb 18, 2015 11.45 11.50 11.35 11.50 39,960 +0.06(+0.52%)
Feb 17, 2015 11.43 11.50 11.35 11.44 51,230 +0.06(+0.53%)
Feb 13, 2015 11.35 11.38 11.38 11.38 47,300 -0.02(-0.18%)
Feb 12, 2015 11.60 11.60 11.26 11.40 102,354 -0.16(-1.38%)
Feb 11, 2015 11.35 11.65 11.34 11.56 138,059 +0.22(+1.94%)
Feb 10, 2015 11.26 11.50 11.18 11.34 155,479 +0.23(+2.07%)
Feb 09, 2015 11.20 11.38 11.08 11.11 101,390 -0.20(-1.77%)
Feb 06, 2015 11.35 11.48 11.25 11.31 115,967 -0.07(-0.62%)
Feb 05, 2015 11.40 11.49 11.28 11.38 115,906 -0.02(-0.18%)
Feb 04, 2015 11.19 11.66 11.02 11.40 208,401 +0.20(+1.79%)
Feb 03, 2015 11.22 11.50 11.02 11.20 213,777 +0.21(+1.91%)
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.