Indicators

D S P Group Inc (NQ: DSPG )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.960	6.970	6.740	6.770	190,901	-0.19(-2.73%)
May 27, 2010	7.000	7.000	6.810	6.960	155,486	+0.09(+1.31%)
May 26, 2010	6.780	6.990	6.750	6.870	700,237	+0.14(+2.08%)
May 25, 2010	6.760	6.800	6.570	6.730	104,561	-0.12(-1.75%)
May 24, 2010	7.170	7.170	6.800	6.850	98,845	-0.36(-4.99%)
May 21, 2010	7.050	7.250	6.870	7.210	207,411	+0.01(+0.14%)
May 20, 2010	7.220	7.550	7.160	7.200	76,087	-0.54(-6.98%)
May 19, 2010	7.530	7.800	7.370	7.740	78,816	+0.16(+2.11%)
May 18, 2010	7.910	7.910	7.530	7.580	35,886	-0.24(-3.07%)
May 17, 2010	7.780	7.940	7.610	7.820	78,423	+0.08(+1.03%)
May 14, 2010	8.080	8.080	7.090	7.740	95,353	-0.44(-5.38%)
May 13, 2010	7.940	8.200	7.890	8.180	99,938	+0.19(+2.38%)
May 12, 2010	7.790	8.050	7.730	7.990	73,689	+0.15(+1.91%)
May 11, 2010	7.860	8.160	7.650	7.840	103,150	-0.16(-2.00%)
May 10, 2010	7.920	8.090	7.500	8.000	172,854	+0.90(+12.68%)
May 07, 2010	7.630	7.710	7.030	7.100	137,847	-0.69(-8.86%)
May 06, 2010	8.230	8.380	7.350	7.790	124,094	-0.48(-5.80%)
May 05, 2010	8.340	8.450	8.130	8.270	101,934	+0.06(+0.73%)
May 04, 2010	8.300	8.410	8.120	8.210	121,318	-0.26(-3.07%)

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.