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 30, 2008 8.070 8.350 7.870 8.340 442,499 +0.29(+3.60%)
May 29, 2008 8.190 8.330 8.030 8.050 282,736 -0.18(-2.19%)
May 28, 2008 8.290 8.360 8.180 8.230 164,493 +0.01(+0.12%)
May 27, 2008 8.260 8.370 8.040 8.220 211,401 +0.01(+0.12%)
May 26, 2008 8.370 8.380 8.060 8.210 156,833 +0.00(+0.00%)
May 23, 2008 8.370 8.380 8.060 8.210 156,833 -0.24(-2.84%)
May 22, 2008 8.430 8.510 8.300 8.450 132,346 +0.03(+0.36%)
May 21, 2008 8.530 8.710 8.190 8.420 697,540 -0.09(-1.06%)
May 20, 2008 8.500 8.590 8.400 8.510 168,316 -0.01(-0.12%)
May 19, 2008 8.820 8.980 8.510 8.520 187,440 -0.27(-3.07%)
May 16, 2008 8.920 8.920 8.700 8.790 248,728 -0.07(-0.79%)
May 15, 2008 8.750 8.910 8.670 8.860 220,251 +0.13(+1.49%)
May 14, 2008 8.820 8.950 8.700 8.730 355,149 -0.05(-0.57%)
May 13, 2008 8.580 8.840 8.580 8.780 366,459 +0.20(+2.33%)
May 12, 2008 8.480 8.690 8.470 8.580 265,363 +0.10(+1.18%)
May 09, 2008 8.700 8.700 8.380 8.480 292,745 -0.23(-2.64%)
May 08, 2008 8.790 8.810 8.510 8.710 354,803 -0.06(-0.68%)
May 07, 2008 8.820 9.179 8.700 8.770 318,985 -0.25(-2.77%)
May 06, 2008 9.540 9.550 8.970 9.020 664,015 -0.57(-5.94%)
May 05, 2008 9.920 9.920 9.240 9.590 580,797 -0.22(-2.24%)
May 02, 2008 12.52 12.98 9.560 9.810 1,537,049 -3.48(-26.19%)
May 01, 2008 13.17 13.29 13.03 13.29 219,500 +0.16(+1.22%)
Apr 30, 2008 12.95 13.33 12.95 13.13 197,637 +0.25(+1.94%)
Apr 29, 2008 12.90 13.01 12.79 12.88 108,020 -0.01(-0.08%)
Apr 28, 2008 12.77 12.97 12.73 12.89 112,517 +0.08(+0.62%)
Apr 25, 2008 13.07 13.07 12.61 12.81 197,049 -0.20(-1.54%)
Apr 24, 2008 12.71 13.06 12.40 13.01 241,718 +0.34(+2.68%)
Apr 23, 2008 12.72 12.93 12.39 12.67 202,906 +0.01(+0.08%)
Apr 22, 2008 12.87 12.88 12.55 12.66 119,139 -0.30(-2.31%)
Apr 21, 2008 12.90 13.03 12.83 12.96 157,219 -0.02(-0.15%)
Apr 18, 2008 12.83 13.16 12.74 12.98 180,007 +0.36(+2.85%)
Apr 17, 2008 12.87 12.87 12.50 12.62 189,878 -0.32(-2.47%)
Apr 16, 2008 12.72 13.04 12.51 12.94 151,778 +0.32(+2.54%)
Apr 15, 2008 12.89 12.93 12.40 12.62 187,811 -0.21(-1.64%)
Apr 14, 2008 12.79 13.03 12.61 12.83 171,193 +0.01(+0.08%)
Apr 11, 2008 13.23 13.23 12.76 12.82 227,487 -0.60(-4.47%)
Apr 10, 2008 13.18 13.44 13.16 13.42 329,988 +0.27(+2.05%)
Apr 09, 2008 13.37 13.41 13.09 13.15 350,455 -0.18(-1.35%)
Apr 08, 2008 13.31 13.37 13.18 13.33 217,411 -0.06(-0.45%)
Apr 07, 2008 14.07 14.16 13.34 13.39 300,901 -0.61(-4.36%)
Apr 04, 2008 13.74 14.16 13.41 14.00 194,267 +0.32(+2.34%)
Apr 03, 2008 13.26 13.68 13.24 13.68 125,555 +0.37(+2.78%)
Apr 02, 2008 13.14 13.45 13.04 13.31 237,945 +0.19(+1.45%)
Apr 01, 2008 12.99 13.20 12.67 13.12 244,031 +0.38(+2.98%)
Mar 31, 2008 12.80 12.97 12.63 12.74 401,678 -0.07(-0.55%)
Mar 28, 2008 12.91 13.16 12.76 12.81 264,435 -0.11(-0.85%)
Mar 27, 2008 13.02 13.02 12.59 12.92 188,911 -0.05(-0.39%)
Mar 26, 2008 13.01 13.11 12.73 12.97 147,662 -0.12(-0.92%)
Mar 25, 2008 12.85 13.18 12.85 13.09 152,953 +0.26(+2.03%)
Mar 24, 2008 12.50 12.90 12.42 12.83 234,737 +0.39(+3.14%)
Mar 21, 2008 12.21 12.51 11.94 12.44 609,254 +0.00(+0.00%)
Mar 20, 2008 12.21 12.51 11.94 12.44 609,254 +0.36(+2.98%)
Mar 19, 2008 12.17 12.37 12.00 12.08 226,235 +0.01(+0.08%)
Mar 18, 2008 11.70 12.09 11.57 12.07 188,382 +0.51(+4.41%)
Mar 17, 2008 11.46 11.76 11.26 11.56 243,843 -0.02(-0.17%)
Mar 14, 2008 12.20 12.20 11.31 11.58 298,117 -0.58(-4.77%)
Mar 13, 2008 11.59 12.17 11.59 12.16 222,267 +0.41(+3.49%)
Mar 12, 2008 12.11 12.18 11.71 11.75 364,521 -0.33(-2.73%)
Mar 11, 2008 11.90 12.15 11.69 12.08 241,368 +0.51(+4.41%)
Mar 10, 2008 11.50 11.76 11.50 11.57 155,297 +0.11(+0.96%)
Mar 07, 2008 11.22 11.66 11.22 11.46 160,121 +0.17(+1.51%)
Mar 06, 2008 11.39 11.62 11.24 11.29 114,632 -0.19(-1.66%)
Mar 05, 2008 11.80 11.88 11.35 11.48 351,091 -0.24(-2.05%)
Mar 04, 2008 11.81 11.81 11.44 11.72 226,579 -0.24(-2.01%)
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.