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 (%)
May 28, 2004 26.21 26.38 25.98 26.32 125,700 +0.14(+0.53%)
May 27, 2004 25.64 26.24 25.63 26.18 302,900 +0.62(+2.43%)
May 26, 2004 25.36 25.79 25.07 25.56 292,200 +0.31(+1.23%)
May 25, 2004 24.95 25.32 24.79 25.25 243,800 +0.05(+0.20%)
May 24, 2004 25.26 25.57 24.92 25.20 128,000 -0.04(-0.16%)
May 21, 2004 25.18 25.39 25.02 25.24 83,400 +0.13(+0.52%)
May 20, 2004 25.25 25.55 25.04 25.11 97,000 -0.03(-0.12%)
May 19, 2004 25.28 25.80 25.06 25.14 201,300 -0.16(-0.63%)
May 18, 2004 25.05 25.64 25.05 25.30 199,000 +0.39(+1.57%)
May 17, 2004 25.00 25.18 24.63 24.91 201,100 -0.29(-1.15%)
May 14, 2004 25.20 25.52 24.85 25.20 143,600 -0.10(-0.40%)
May 13, 2004 25.41 25.78 25.16 25.30 103,600 -0.21(-0.82%)
May 12, 2004 25.15 25.77 24.73 25.51 295,800 +0.48(+1.92%)
May 11, 2004 24.20 25.80 24.20 25.03 319,200 +0.90(+3.73%)
May 10, 2004 24.69 25.00 24.13 24.13 241,500 -0.55(-2.23%)
May 07, 2004 25.29 25.94 24.60 24.68 178,500 -0.80(-3.14%)
May 06, 2004 25.36 25.61 24.71 25.48 183,200 +0.14(+0.55%)
May 05, 2004 25.54 25.67 25.11 25.34 94,200 -0.09(-0.35%)
May 04, 2004 24.62 25.82 24.52 25.43 142,500 +0.90(+3.67%)
May 03, 2004 24.90 25.26 24.06 24.53 512,800 -0.25(-1.01%)
Apr 30, 2004 25.09 25.34 24.65 24.78 235,400 -0.27(-1.08%)
Apr 29, 2004 25.00 25.64 24.80 25.05 152,500 -0.13(-0.52%)
Apr 28, 2004 26.05 26.05 25.00 25.18 155,800 -0.76(-2.93%)
Apr 27, 2004 25.99 26.49 25.71 25.94 273,900 +0.06(+0.23%)
Apr 26, 2004 26.00 26.82 25.79 25.88 207,600 -0.21(-0.80%)
Apr 23, 2004 26.87 26.87 25.95 26.09 291,900 -0.97(-3.58%)
Apr 22, 2004 26.16 27.47 25.85 27.06 380,300 +1.07(+4.12%)
Apr 21, 2004 25.52 26.50 25.52 25.99 310,000 +1.68(+6.91%)
Apr 20, 2004 25.04 25.34 24.27 24.31 196,700 -0.68(-2.72%)
Apr 19, 2004 25.04 25.23 24.79 24.99 70,800 -0.17(-0.68%)
Apr 16, 2004 25.41 25.41 24.84 25.16 111,600 -0.19(-0.75%)
Apr 15, 2004 25.81 25.81 25.30 25.35 151,500 -0.39(-1.52%)
Apr 14, 2004 25.94 26.45 25.55 25.74 99,400 -0.28(-1.08%)
Apr 13, 2004 26.55 26.78 26.02 26.02 86,700 -0.48(-1.81%)
Apr 12, 2004 26.18 27.00 26.18 26.50 106,400 +0.35(+1.34%)
Apr 08, 2004 26.80 27.17 26.15 26.15 87,700 -0.43(-1.62%)
Apr 07, 2004 26.30 27.18 25.80 26.58 151,400 +0.21(+0.80%)
Apr 06, 2004 27.10 27.10 26.33 26.37 162,000 -1.08(-3.93%)
Apr 05, 2004 26.78 27.45 26.64 27.45 179,400 +0.76(+2.85%)
Apr 02, 2004 26.50 26.90 26.45 26.69 157,600 +0.54(+2.07%)
Apr 01, 2004 25.61 26.26 25.61 26.15 145,600 +0.35(+1.36%)
Mar 31, 2004 25.95 26.25 25.61 25.80 174,900 -0.22(-0.85%)
Mar 30, 2004 25.50 26.25 25.23 26.02 231,400 +0.26(+1.01%)
Mar 29, 2004 24.35 25.76 24.28 25.76 410,800 +1.60(+6.62%)
Mar 26, 2004 24.09 24.45 24.02 24.16 197,700 +0.14(+0.58%)
Mar 25, 2004 23.54 24.14 23.22 24.02 337,100 +0.52(+2.21%)
Mar 24, 2004 23.50 23.85 23.07 23.50 245,900 +0.05(+0.21%)
Mar 23, 2004 23.85 23.98 23.42 23.45 162,900 -0.25(-1.05%)
Mar 22, 2004 24.60 24.65 23.47 23.70 238,500 -0.90(-3.66%)
Mar 19, 2004 25.34 25.36 24.48 24.60 121,800 -0.49(-1.95%)
Mar 18, 2004 25.30 25.54 24.57 25.09 102,600 -0.36(-1.41%)
Mar 17, 2004 24.46 25.60 24.46 25.45 210,900 +1.03(+4.22%)
Mar 16, 2004 24.89 25.34 24.31 24.42 196,500 -0.49(-1.97%)
Mar 15, 2004 25.34 25.72 24.79 24.91 302,100 -0.50(-1.97%)
Mar 12, 2004 24.58 25.47 24.50 25.41 191,900 +0.93(+3.80%)
Mar 11, 2004 24.70 24.84 24.47 24.48 569,700 -0.28(-1.13%)
Mar 10, 2004 25.33 25.83 24.73 24.76 168,500 -0.70(-2.75%)
Mar 09, 2004 25.89 26.05 25.11 25.46 311,100 -0.40(-1.54%)
Mar 08, 2004 26.14 26.38 25.70 25.86 190,000 -0.31(-1.18%)
Mar 05, 2004 26.61 26.67 26.14 26.17 112,700 -0.60(-2.24%)
Mar 04, 2004 26.37 26.88 26.10 26.77 112,500 +0.47(+1.79%)
Mar 03, 2004 26.65 26.85 26.30 26.30 251,100 -0.38(-1.42%)
Mar 02, 2004 26.53 27.10 26.44 26.68 165,200 +0.20(+0.76%)
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.