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 28, 2017 12.50 12.65 12.20 12.45 127,835 +0.00(+0.00%)
Apr 27, 2017 12.60 13.00 12.45 12.45 138,465 +0.05(+0.40%)
Apr 26, 2017 12.10 12.40 11.90 12.40 152,199 +0.35(+2.90%)
Apr 25, 2017 11.90 12.15 11.85 12.05 110,119 -0.15(-1.23%)
Apr 24, 2017 12.40 12.50 12.15 12.20 84,528 -0.05(-0.41%)
Apr 21, 2017 12.35 12.40 12.20 12.25 77,804 -0.15(-1.21%)
Apr 20, 2017 12.45 12.65 12.30 12.40 145,445 +0.05(+0.40%)
Apr 19, 2017 12.40 12.40 12.30 12.35 119,713 +0.05(+0.41%)
Apr 18, 2017 12.35 12.36 12.11 12.30 69,268 +0.05(+0.41%)
Apr 17, 2017 12.10 12.35 12.00 12.25 78,365 +0.35(+2.94%)
Apr 13, 2017 12.10 12.10 11.80 11.90 61,525 -0.20(-1.65%)
Apr 12, 2017 12.20 12.35 12.05 12.10 80,617 -0.05(-0.41%)
Apr 11, 2017 12.20 12.25 12.00 12.15 59,279 -0.05(-0.41%)
Apr 10, 2017 12.30 12.05 12.20 72,897 -0.10(-0.81%)
Apr 07, 2017 12.00 12.45 12.00 12.30 68,674 +0.35(+2.93%)
Apr 06, 2017 12.00 12.05 11.85 11.95 68,402 -0.05(-0.42%)
Apr 05, 2017 11.80 12.10 11.65 12.00 88,498 +0.35(+3.00%)
Apr 04, 2017 11.75 11.95 11.50 11.65 60,726 -0.10(-0.85%)
Apr 03, 2017 12.05 12.20 11.70 11.75 61,833 -0.25(-2.08%)
Mar 31, 2017 12.35 12.35 12.00 12.00 90,583 -0.30(-2.44%)
Mar 30, 2017 12.25 12.35 12.00 12.30 58,157 +0.10(+0.82%)
Mar 29, 2017 12.30 12.40 12.00 12.20 50,285 -0.10(-0.81%)
Mar 28, 2017 12.00 12.35 11.80 12.30 81,185 +0.40(+3.36%)
Mar 27, 2017 11.85 11.95 11.75 11.90 68,779 +0.05(+0.42%)
Mar 24, 2017 11.75 12.05 11.70 11.85 106,615 +0.20(+1.72%)
Mar 23, 2017 11.40 12.00 11.40 11.65 56,965 +0.30(+2.64%)
Mar 22, 2017 11.85 12.00 11.10 11.35 88,320 -0.45(-3.81%)
Mar 21, 2017 12.40 12.45 11.75 11.80 163,730 -0.40(-3.28%)
Mar 20, 2017 14.20 14.20 12.20 12.20 461,015 +0.40(+3.39%)
Mar 17, 2017 11.10 11.80 10.90 11.80 222,516 +0.50(+4.42%)
Mar 16, 2017 11.05 11.65 10.95 11.30 146,850 +0.30(+2.73%)
Mar 15, 2017 10.40 11.15 10.00 11.00 163,991 +0.80(+7.84%)
Mar 14, 2017 10.45 10.90 9.850 10.20 123,556 -0.25(-2.39%)
Mar 13, 2017 10.40 10.85 10.40 10.45 80,883 +0.00(+0.00%)
Mar 10, 2017 10.45 10.70 10.35 10.45 73,589 +0.15(+1.46%)
Mar 09, 2017 10.40 10.75 10.30 10.30 86,527 -0.20(-1.90%)
Mar 08, 2017 10.60 10.65 10.45 10.50 65,470 +0.00(+0.00%)
Mar 07, 2017 10.55 10.60 10.45 10.50 29,034 -0.05(-0.47%)
Mar 06, 2017 10.25 10.65 10.20 10.55 59,166 +0.35(+3.43%)
Mar 03, 2017 10.44 10.45 10.10 10.20 35,483 -0.20(-1.92%)
Mar 02, 2017 10.65 10.65 10.38 10.40 21,785 -0.25(-2.35%)
Mar 01, 2017 10.60 10.75 10.43 10.65 39,832 +0.20(+1.91%)
Feb 28, 2017 10.70 10.80 10.35 10.45 57,445 -0.25(-2.34%)
Feb 27, 2017 10.55 10.85 10.55 10.70 71,656 +0.15(+1.42%)
Feb 24, 2017 10.61 10.75 10.55 10.55 28,827 -0.15(-1.40%)
Feb 23, 2017 10.65 10.80 10.48 10.70 42,482 +0.05(+0.47%)
Feb 22, 2017 10.75 10.85 10.65 10.65 37,083 -0.15(-1.39%)
Feb 21, 2017 10.55 10.80 10.50 10.80 57,533 +0.30(+2.86%)
Feb 17, 2017 10.50 10.50 10.50 0 +0.05(+0.48%)
Feb 16, 2017 10.40 10.50 10.20 10.45 45,556 +0.05(+0.48%)
Feb 15, 2017 10.10 10.40 10.10 10.40 34,275 +0.20(+1.96%)
Feb 14, 2017 10.20 10.35 10.07 10.20 183,339 -0.05(-0.49%)
Feb 13, 2017 10.45 10.45 10.20 10.25 30,011 -0.10(-0.97%)
Feb 10, 2017 10.45 10.55 10.35 10.35 20,867 -0.10(-0.96%)
Feb 09, 2017 10.30 10.45 10.10 10.45 48,690 +0.20(+1.95%)
Feb 08, 2017 10.20 10.50 10.00 10.25 159,064 +0.00(+0.00%)
Feb 07, 2017 10.15 10.40 10.15 10.25 52,223 +0.15(+1.49%)
Feb 06, 2017 10.10 10.10 10.00 10.10 209,432 -0.05(-0.49%)
Feb 03, 2017 10.00 10.25 9.900 10.15 106,412 +0.15(+1.50%)
Feb 02, 2017 10.05 10.40 9.800 10.00 250,561 -0.80(-7.41%)
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.