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 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%)
May 03, 2010 8.180 8.550 8.180 8.470 59,908 +0.30(+3.67%)
Apr 30, 2010 8.780 8.870 8.150 8.170 114,237 -0.58(-6.63%)
Apr 29, 2010 8.490 8.790 8.330 8.750 79,187 +0.32(+3.80%)
Apr 28, 2010 8.990 8.990 8.200 8.430 167,997 -0.32(-3.66%)
Apr 27, 2010 8.690 8.900 8.630 8.750 69,466 -0.01(-0.11%)
Apr 26, 2010 8.760 8.960 8.730 8.760 29,257 +0.03(+0.34%)
Apr 23, 2010 8.730 8.780 8.620 8.730 36,051 +0.00(+0.00%)
Apr 22, 2010 8.660 8.762 8.540 8.730 63,714 +0.01(+0.11%)
Apr 21, 2010 8.910 8.990 8.690 8.720 86,691 -0.20(-2.24%)
Apr 20, 2010 8.850 8.980 8.760 8.920 56,917 +0.07(+0.79%)
Apr 19, 2010 8.800 8.920 8.610 8.850 48,331 -0.02(-0.23%)
Apr 16, 2010 8.980 9.010 8.800 8.870 95,553 -0.09(-1.00%)
Apr 15, 2010 8.870 9.100 8.870 8.960 73,246 +0.04(+0.45%)
Apr 14, 2010 8.740 8.950 8.740 8.920 74,589 +0.21(+2.41%)
Apr 13, 2010 8.830 8.830 8.630 8.710 24,361 -0.12(-1.36%)
Apr 12, 2010 8.780 8.830 8.690 8.830 31,304 +0.08(+0.91%)
Apr 09, 2010 8.730 8.820 8.610 8.750 57,685 -0.01(-0.11%)
Apr 08, 2010 8.800 8.830 8.650 8.760 45,653 -0.09(-1.02%)
Apr 07, 2010 8.760 8.850 8.700 8.850 40,069 +0.03(+0.34%)
Apr 06, 2010 8.700 8.880 8.690 8.820 45,212 +0.04(+0.46%)
Apr 05, 2010 8.750 8.880 8.690 8.780 43,300 +0.06(+0.69%)
Apr 01, 2010 8.410 8.720 8.720 8.720 61,900 +0.39(+4.68%)
Mar 31, 2010 8.370 8.720 8.310 8.330 111,592 -0.10(-1.19%)
Mar 30, 2010 8.320 8.490 8.310 8.430 54,833 +0.12(+1.44%)
Mar 29, 2010 8.480 8.550 8.300 8.310 89,115 -0.17(-2.00%)
Mar 26, 2010 8.560 8.660 8.480 8.480 25,293 -0.02(-0.24%)
Mar 25, 2010 8.630 8.800 8.500 8.500 102,137 -0.07(-0.82%)
Mar 24, 2010 8.800 8.860 8.560 8.570 35,531 -0.30(-3.38%)
Mar 23, 2010 8.620 8.900 8.450 8.870 74,014 +0.28(+3.26%)
Mar 22, 2010 8.320 8.620 8.280 8.590 38,978 +0.18(+2.14%)
Mar 19, 2010 8.700 8.700 8.350 8.410 121,202 -0.24(-2.77%)
Mar 18, 2010 8.720 8.760 8.620 8.650 48,783 -0.07(-0.80%)
Mar 17, 2010 8.770 8.850 8.690 8.720 53,718 -0.06(-0.68%)
Mar 16, 2010 8.610 8.800 8.610 8.780 54,088 +0.16(+1.86%)
Mar 15, 2010 8.640 8.690 8.500 8.620 37,501 +0.03(+0.35%)
Mar 12, 2010 8.660 8.660 8.500 8.590 49,173 -0.05(-0.58%)
Mar 11, 2010 8.470 8.650 8.390 8.640 71,970 +0.09(+1.05%)
Mar 10, 2010 8.670 8.810 8.500 8.550 79,206 -0.15(-1.72%)
Mar 09, 2010 8.510 8.885 8.510 8.700 52,895 +0.15(+1.75%)
Mar 08, 2010 8.500 8.550 8.430 8.550 71,799 +0.03(+0.35%)
Mar 05, 2010 8.410 8.520 8.320 8.520 95,265 +0.13(+1.55%)
Mar 04, 2010 8.200 8.410 8.200 8.390 74,138 +0.19(+2.32%)
Mar 03, 2010 7.950 8.380 7.930 8.200 152,004 +0.29(+3.67%)
Mar 02, 2010 7.590 7.920 7.500 7.910 107,772 +0.34(+4.49%)
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.