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 29, 2011 8.010 8.220 7.930 8.080 136,948 +0.12(+1.51%)
Apr 28, 2011 7.930 7.970 7.840 7.960 50,057 -0.03(-0.38%)
Apr 27, 2011 8.010 8.080 7.900 7.990 89,009 -0.01(-0.12%)
Apr 26, 2011 8.060 8.060 7.970 8.000 48,149 -0.06(-0.74%)
Apr 25, 2011 8.040 8.060 7.910 8.060 17,556 +0.06(+0.75%)
Apr 21, 2011 8.080 8.080 7.980 8.000 28,956 -0.08(-0.99%)
Apr 20, 2011 8.000 8.080 7.920 8.080 59,983 +0.15(+1.89%)
Apr 19, 2011 7.950 7.959 7.890 7.930 73,036 +0.03(+0.38%)
Apr 18, 2011 7.970 7.970 7.850 7.900 42,239 -0.18(-2.23%)
Apr 15, 2011 8.020 8.100 7.990 8.080 47,274 +0.03(+0.37%)
Apr 14, 2011 7.830 8.120 7.820 8.050 181,205 +0.15(+1.90%)
Apr 13, 2011 7.890 7.950 7.770 7.900 46,504 +0.10(+1.28%)
Apr 12, 2011 7.800 7.870 7.780 7.800 30,298 -0.03(-0.38%)
Apr 11, 2011 7.840 7.940 7.780 7.830 31,646 -0.03(-0.38%)
Apr 08, 2011 8.000 8.000 7.810 7.860 29,006 -0.09(-1.13%)
Apr 07, 2011 8.010 8.070 7.840 7.950 48,369 -0.03(-0.38%)
Apr 06, 2011 7.850 7.990 7.850 7.980 31,035 +0.13(+1.66%)
Apr 05, 2011 7.740 7.880 7.690 7.850 26,289 +0.09(+1.16%)
Apr 04, 2011 7.640 7.830 7.530 7.760 84,442 +0.12(+1.57%)
Apr 01, 2011 7.760 7.760 7.600 7.640 72,994 -0.06(-0.78%)
Mar 31, 2011 7.700 7.740 7.660 7.700 38,863 +0.00(+0.00%)
Mar 30, 2011 7.700 7.760 7.600 7.700 55,630 -0.04(-0.52%)
Mar 29, 2011 7.790 7.880 7.650 7.740 28,346 -0.08(-1.02%)
Mar 28, 2011 8.010 8.010 7.810 7.820 30,951 -0.22(-2.74%)
Mar 25, 2011 7.980 8.220 7.900 8.040 59,085 +0.10(+1.26%)
Mar 24, 2011 7.920 7.980 7.870 7.940 57,047 +0.05(+0.63%)
Mar 23, 2011 7.920 7.940 7.770 7.890 273,222 -0.07(-0.88%)
Mar 22, 2011 8.010 8.010 7.890 7.960 36,353 +0.01(+0.13%)
Mar 21, 2011 8.020 8.050 7.680 7.950 151,873 +0.21(+2.71%)
Mar 18, 2011 7.380 7.750 7.350 7.740 215,144 +0.46(+6.32%)
Mar 17, 2011 7.420 7.450 7.270 7.280 69,609 +0.00(+0.00%)
Mar 16, 2011 7.200 7.340 7.140 7.280 273,473 +0.04(+0.55%)
Mar 15, 2011 7.190 7.310 7.150 7.240 110,029 -0.14(-1.90%)
Mar 14, 2011 7.390 7.500 7.310 7.380 92,055 -0.13(-1.73%)
Mar 11, 2011 7.370 7.530 7.340 7.510 106,924 +0.13(+1.76%)
Mar 10, 2011 7.340 7.510 7.340 7.380 242,047 -0.09(-1.20%)
Mar 09, 2011 7.500 7.570 7.380 7.470 395,976 -0.04(-0.47%)
Mar 08, 2011 7.520 7.520 7.440 7.505 125,726 +0.00(+0.07%)
Mar 07, 2011 7.700 7.700 7.500 7.500 53,362 -0.19(-2.47%)
Mar 04, 2011 7.780 7.780 7.470 7.690 58,074 -0.11(-1.41%)
Mar 03, 2011 7.740 7.890 7.570 7.800 103,854 +0.15(+1.96%)
Mar 02, 2011 7.840 7.920 7.580 7.650 32,530 -0.20(-2.55%)
Mar 01, 2011 7.800 7.920 7.800 7.850 51,849 -0.04(-0.51%)
Feb 28, 2011 8.020 8.090 7.790 7.890 45,872 -0.12(-1.50%)
Feb 25, 2011 7.850 8.050 7.790 8.010 54,734 +0.16(+2.04%)
Feb 24, 2011 7.800 7.870 7.690 7.850 46,437 +0.06(+0.77%)
Feb 23, 2011 7.800 7.960 7.730 7.790 96,308 -0.03(-0.38%)
Feb 22, 2011 7.870 7.990 7.770 7.820 63,864 -0.16(-2.01%)
Feb 18, 2011 8.130 8.130 7.930 7.980 45,446 -0.06(-0.75%)
Feb 17, 2011 8.140 8.230 8.040 8.040 32,350 -0.14(-1.71%)
Feb 16, 2011 8.000 8.250 8.000 8.180 35,352 +0.20(+2.51%)
Feb 15, 2011 8.140 8.250 7.950 7.980 117,432 -0.22(-2.68%)
Feb 14, 2011 7.920 8.230 7.850 8.200 143,259 +0.26(+3.27%)
Feb 11, 2011 7.830 7.940 7.700 7.940 77,023 +0.07(+0.89%)
Feb 10, 2011 7.560 7.950 7.560 7.870 99,420 +0.27(+3.55%)
Feb 09, 2011 7.600 7.620 7.460 7.600 42,879 -0.05(-0.65%)
Feb 08, 2011 7.670 7.750 7.590 7.650 33,322 -0.06(-0.78%)
Feb 07, 2011 7.690 7.880 7.630 7.710 60,550 +0.01(+0.13%)
Feb 04, 2011 7.610 7.800 7.470 7.700 48,570 +0.06(+0.79%)
Feb 03, 2011 7.600 7.730 7.470 7.640 64,361 -0.02(-0.26%)
Feb 02, 2011 7.650 7.720 7.560 7.660 30,029 +0.00(+0.00%)
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.