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, 2004 20.60 21.07 20.60 21.05 273,000 +0.33(+1.59%)
Sep 29, 2004 20.08 20.72 20.02 20.72 182,700 +0.72(+3.60%)
Sep 28, 2004 19.81 20.11 19.70 20.00 418,400 +0.17(+0.86%)
Sep 27, 2004 19.91 20.20 19.83 19.83 109,300 -0.15(-0.75%)
Sep 24, 2004 20.16 20.36 19.92 19.98 163,000 -0.20(-0.99%)
Sep 23, 2004 20.22 20.45 20.11 20.18 213,700 +0.02(+0.10%)
Sep 22, 2004 20.30 20.40 19.71 20.16 316,500 -0.17(-0.84%)
Sep 21, 2004 19.87 20.40 19.85 20.33 131,300 +0.54(+2.73%)
Sep 20, 2004 19.99 20.04 19.61 19.79 351,200 -0.18(-0.90%)
Sep 17, 2004 21.02 21.02 19.94 19.97 358,100 -0.63(-3.06%)
Sep 16, 2004 20.30 20.86 20.30 20.60 84,300 +0.33(+1.63%)
Sep 15, 2004 20.95 21.00 20.14 20.27 206,100 -0.66(-3.15%)
Sep 14, 2004 21.24 21.50 20.84 20.93 170,900 -0.46(-2.15%)
Sep 13, 2004 20.76 21.82 20.76 21.39 291,200 +0.58(+2.79%)
Sep 10, 2004 20.46 21.00 20.07 20.81 471,100 +0.50(+2.46%)
Sep 09, 2004 19.07 20.40 19.07 20.31 284,100 +1.23(+6.45%)
Sep 08, 2004 18.99 19.46 18.98 19.08 434,600 +0.06(+0.32%)
Sep 07, 2004 18.61 19.09 18.60 19.02 202,300 +0.54(+2.92%)
Sep 03, 2004 18.73 18.73 18.26 18.48 169,300 -0.30(-1.60%)
Sep 02, 2004 19.07 19.09 18.57 18.78 160,600 -0.27(-1.42%)
Sep 01, 2004 19.02 19.67 18.95 19.05 145,100 +0.04(+0.21%)
Aug 31, 2004 18.79 19.08 18.50 19.01 129,200 +0.22(+1.17%)
Aug 30, 2004 19.55 19.69 18.79 18.79 108,700 -0.87(-4.43%)
Aug 27, 2004 19.15 19.74 19.15 19.66 118,500 +0.43(+2.24%)
Aug 26, 2004 19.50 19.55 19.15 19.23 154,700 -0.40(-2.04%)
Aug 25, 2004 19.36 19.78 19.08 19.63 126,600 +0.23(+1.19%)
Aug 24, 2004 19.76 19.85 19.30 19.40 109,100 -0.29(-1.47%)
Aug 23, 2004 19.34 19.76 19.19 19.69 249,200 +0.42(+2.18%)
Aug 20, 2004 19.14 19.36 18.98 19.27 219,500 +0.10(+0.52%)
Aug 19, 2004 19.48 19.72 18.91 19.17 166,800 -0.36(-1.84%)
Aug 18, 2004 18.35 19.55 18.22 19.53 173,300 +1.08(+5.85%)
Aug 17, 2004 18.30 18.65 18.30 18.45 118,300 +0.25(+1.37%)
Aug 16, 2004 17.76 18.50 17.76 18.20 234,100 +0.42(+2.36%)
Aug 13, 2004 18.08 18.25 17.74 17.78 243,500 -0.35(-1.93%)
Aug 12, 2004 18.45 18.58 18.00 18.13 244,800 -0.44(-2.37%)
Aug 11, 2004 18.96 18.96 18.25 18.57 420,800 -0.51(-2.67%)
Aug 10, 2004 18.77 19.12 18.74 19.08 168,600 +0.16(+0.85%)
Aug 09, 2004 18.57 18.93 18.40 18.92 408,200 +0.37(+1.99%)
Aug 06, 2004 18.85 18.86 18.40 18.55 280,200 -0.41(-2.16%)
Aug 05, 2004 19.15 19.46 18.85 18.96 179,000 -0.23(-1.20%)
Aug 04, 2004 19.16 19.48 18.81 19.19 248,600 -0.04(-0.21%)
Aug 03, 2004 20.19 20.19 19.00 19.23 522,300 -0.82(-4.09%)
Aug 02, 2004 19.61 20.25 19.47 20.05 491,800 +0.34(+1.73%)
Jul 30, 2004 19.25 19.83 19.10 19.71 307,500 +0.48(+2.50%)
Jul 29, 2004 19.29 19.57 19.06 19.23 394,400 +0.10(+0.52%)
Jul 28, 2004 19.53 19.53 18.99 19.13 323,000 -0.39(-2.00%)
Jul 27, 2004 19.23 19.53 18.97 19.52 337,700 +0.41(+2.15%)
Jul 26, 2004 19.24 19.25 18.84 19.11 590,900 +0.11(+0.58%)
Jul 23, 2004 18.56 19.74 18.56 19.00 842,500 +0.37(+1.99%)
Jul 22, 2004 19.17 19.50 18.26 18.63 1,290,600 -0.69(-3.57%)
Jul 21, 2004 20.34 20.50 19.27 19.32 1,002,200 -0.88(-4.36%)
Jul 20, 2004 19.75 21.25 19.00 20.20 4,050,300 -1.86(-8.43%)
Jul 19, 2004 22.00 22.80 21.90 22.06 732,400 +0.14(+0.66%)
Jul 16, 2004 22.61 22.72 21.88 21.91 394,000 -0.64(-2.82%)
Jul 15, 2004 22.80 23.10 22.45 22.55 386,100 -0.30(-1.31%)
Jul 14, 2004 23.47 23.63 22.77 22.85 510,000 -0.86(-3.63%)
Jul 13, 2004 23.26 23.91 23.25 23.71 213,000 +0.23(+0.98%)
Jul 12, 2004 24.11 24.13 23.14 23.48 688,600 -0.54(-2.25%)
Jul 09, 2004 23.60 24.09 23.60 24.02 160,200 +0.41(+1.74%)
Jul 08, 2004 23.99 24.26 23.56 23.61 276,000 -0.44(-1.83%)
Jul 07, 2004 24.69 25.44 23.94 24.05 789,300 -0.68(-2.75%)
Jul 06, 2004 25.77 26.00 24.50 24.73 278,200 -1.28(-4.92%)
Jul 02, 2004 26.47 26.47 25.80 26.01 70,000 -0.45(-1.70%)
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.