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, 2003 24.95 25.16 24.46 24.92 282,576 +0.02(+0.08%)
Sep 29, 2003 23.72 25.11 23.71 24.90 480,098 +0.95(+3.97%)
Sep 26, 2003 24.76 24.93 23.69 23.95 228,428 -0.90(-3.62%)
Sep 25, 2003 25.00 25.58 24.65 24.85 373,656 -0.15(-0.60%)
Sep 24, 2003 27.32 27.35 24.56 25.00 582,223 -2.20(-8.09%)
Sep 23, 2003 27.05 27.80 26.95 27.20 244,823 +0.16(+0.59%)
Sep 22, 2003 26.05 27.59 25.63 27.04 283,845 +0.61(+2.31%)
Sep 19, 2003 26.84 26.84 25.87 26.43 385,965 -0.36(-1.34%)
Sep 18, 2003 27.38 27.38 26.59 26.79 522,507 -0.70(-2.55%)
Sep 17, 2003 27.65 27.85 27.27 27.49 146,055 -0.23(-0.83%)
Sep 16, 2003 27.60 28.03 27.50 27.72 208,298 +0.06(+0.22%)
Sep 15, 2003 28.20 28.40 27.51 27.66 153,000 -0.64(-2.26%)
Sep 12, 2003 27.43 28.30 27.14 28.30 132,900 +0.97(+3.55%)
Sep 11, 2003 27.55 27.60 26.89 27.33 127,700 -0.12(-0.44%)
Sep 10, 2003 28.29 28.29 27.31 27.45 132,600 -0.89(-3.14%)
Sep 09, 2003 28.50 28.51 27.75 28.34 170,000 -0.07(-0.25%)
Sep 08, 2003 28.22 28.50 28.01 28.41 179,400 +0.31(+1.10%)
Sep 05, 2003 27.89 28.25 27.20 28.10 173,600 +0.15(+0.54%)
Sep 04, 2003 28.08 28.20 27.55 27.95 152,400 -0.30(-1.06%)
Sep 03, 2003 28.40 28.96 28.11 28.25 157,200 +0.02(+0.07%)
Sep 02, 2003 27.24 28.55 26.96 28.23 245,000 +1.01(+3.71%)
Aug 29, 2003 27.08 27.26 27.02 27.22 126,000 +0.18(+0.67%)
Aug 28, 2003 26.98 27.28 26.35 27.04 171,800 +0.20(+0.75%)
Aug 27, 2003 26.75 27.30 26.64 26.84 166,500 +0.06(+0.22%)
Aug 26, 2003 26.38 26.84 25.20 26.78 206,000 +0.13(+0.48%)
Aug 25, 2003 26.79 27.00 26.17 26.65 253,900 -0.10(-0.37%)
Aug 22, 2003 28.75 29.00 26.59 26.75 345,300 -1.84(-6.44%)
Aug 21, 2003 28.10 28.60 27.66 28.59 326,300 +0.64(+2.29%)
Aug 20, 2003 27.55 28.10 27.30 27.95 308,200 +0.40(+1.45%)
Aug 19, 2003 26.50 27.64 26.50 27.55 464,200 +1.05(+3.96%)
Aug 18, 2003 26.00 26.50 25.97 26.50 139,700 +0.44(+1.69%)
Aug 15, 2003 26.00 26.41 25.98 26.06 55,400 +0.06(+0.23%)
Aug 14, 2003 25.40 26.00 25.20 26.00 125,400 +0.43(+1.68%)
Aug 13, 2003 25.59 25.81 25.00 25.57 113,700 -0.23(-0.89%)
Aug 12, 2003 25.40 25.81 24.62 25.80 106,800 +0.40(+1.58%)
Aug 11, 2003 24.35 25.51 24.35 25.40 150,100 +0.93(+3.80%)
Aug 08, 2003 24.78 25.32 24.25 24.47 123,000 -0.26(-1.05%)
Aug 07, 2003 24.92 25.00 24.50 24.73 164,000 -0.20(-0.80%)
Aug 06, 2003 25.88 25.98 24.93 24.93 180,900 -0.89(-3.45%)
Aug 05, 2003 26.32 26.39 25.63 25.82 191,000 -0.38(-1.45%)
Aug 04, 2003 26.75 26.76 24.84 26.20 275,400 -0.31(-1.17%)
Aug 01, 2003 26.15 26.90 25.80 26.51 253,600 +0.28(+1.07%)
Jul 31, 2003 26.41 26.80 26.01 26.23 220,700 -0.16(-0.61%)
Jul 30, 2003 26.50 26.81 25.75 26.39 316,100 -0.16(-0.60%)
Jul 29, 2003 27.00 27.09 26.30 26.55 388,400 -0.44(-1.63%)
Jul 28, 2003 26.00 27.05 25.35 26.99 671,500 +0.68(+2.58%)
Jul 25, 2003 25.27 26.39 25.25 26.31 616,800 +1.20(+4.78%)
Jul 24, 2003 25.54 26.45 24.97 25.11 722,800 -0.10(-0.40%)
Jul 23, 2003 25.65 25.65 24.49 25.21 800,300 -0.84(-3.22%)
Jul 22, 2003 24.43 26.15 24.27 26.05 848,600 +1.65(+6.76%)
Jul 21, 2003 24.18 25.67 24.11 24.40 1,143,600 +1.46(+6.36%)
Jul 18, 2003 22.62 22.95 22.39 22.94 212,400 +0.48(+2.14%)
Jul 17, 2003 22.88 22.95 22.32 22.46 242,600 -0.63(-2.73%)
Jul 16, 2003 23.39 23.47 22.82 23.09 218,500 -0.20(-0.86%)
Jul 15, 2003 23.02 23.34 23.00 23.29 244,300 +0.20(+0.87%)
Jul 14, 2003 21.86 23.35 21.86 23.09 356,600 +1.29(+5.92%)
Jul 11, 2003 21.96 22.28 21.72 21.80 300,800 -0.18(-0.82%)
Jul 10, 2003 22.41 22.89 21.97 21.98 164,300 -0.52(-2.31%)
Jul 09, 2003 22.31 22.97 22.31 22.50 378,200 +0.09(+0.40%)
Jul 08, 2003 22.10 22.77 21.85 22.41 336,000 +0.20(+0.90%)
Jul 07, 2003 21.75 22.39 21.65 22.21 577,400 +0.74(+3.45%)
Jul 03, 2003 21.90 21.90 21.41 21.47 203,700 -0.48(-2.19%)
Jul 02, 2003 21.60 22.30 21.29 21.95 667,700 +0.30(+1.39%)
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.