Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2012 5.780 5.780 5.620 5.720 88,157 -0.01(-0.17%)
Jan 30, 2012 5.830 5.870 5.680 5.730 63,179 -0.13(-2.22%)
Jan 27, 2012 5.740 5.860 5.640 5.860 45,445 +0.08(+1.38%)
Jan 26, 2012 5.840 5.890 5.700 5.780 49,007 -0.02(-0.34%)
Jan 25, 2012 5.800 5.870 5.650 5.800 77,146 +0.02(+0.35%)
Jan 24, 2012 5.860 5.860 5.750 5.780 109,228 -0.10(-1.70%)
Jan 23, 2012 5.860 5.960 5.750 5.880 53,165 +0.02(+0.34%)
Jan 20, 2012 5.790 5.930 5.775 5.860 93,797 +0.06(+1.03%)
Jan 19, 2012 5.730 5.940 5.710 5.800 94,409 +0.11(+1.93%)
Jan 18, 2012 5.560 5.770 5.560 5.690 76,587 +0.12(+2.15%)
Jan 17, 2012 5.810 5.990 5.550 5.570 132,792 -0.22(-3.80%)
Jan 13, 2012 5.840 5.880 5.770 5.790 61,003 -0.12(-2.03%)
Jan 12, 2012 5.910 5.970 5.740 5.910 129,043 +0.02(+0.34%)
Jan 11, 2012 5.750 5.930 5.690 5.890 118,388 +0.10(+1.73%)
Jan 10, 2012 5.730 5.870 5.580 5.790 104,266 +0.09(+1.58%)
Jan 09, 2012 5.400 5.720 5.310 5.700 150,972 +0.45(+8.57%)
Jan 06, 2012 5.330 5.330 5.200 5.250 32,811 -0.10(-1.87%)
Jan 05, 2012 5.270 5.350 5.230 5.350 59,665 +0.05(+0.94%)
Jan 04, 2012 5.160 5.380 5.160 5.300 92,090 +0.09(+1.73%)
Dec 30, 2011 5.220 5.260 5.120 5.210 144,857 -0.01(-0.19%)
Dec 29, 2011 5.220 5.270 5.200 5.220 101,050 -0.01(-0.19%)
Dec 28, 2011 5.240 5.310 5.190 5.230 124,275 -0.03(-0.57%)
Dec 27, 2011 5.300 5.340 5.200 5.260 106,020 -0.03(-0.57%)
Dec 23, 2011 5.330 5.480 5.250 5.290 106,978 -0.09(-1.67%)
Dec 21, 2011 5.510 5.550 5.320 5.380 117,255 -0.14(-2.54%)
Dec 20, 2011 5.390 5.690 5.370 5.520 109,288 +0.21(+3.95%)
Dec 19, 2011 5.560 5.630 5.280 5.310 105,543 -0.22(-3.98%)
Dec 16, 2011 5.640 5.785 5.510 5.530 170,907 -0.04(-0.72%)
Dec 15, 2011 5.610 5.620 5.500 5.570 71,765 -0.02(-0.36%)
Dec 14, 2011 5.540 5.650 5.330 5.590 130,420 +0.00(+0.00%)
Dec 13, 2011 5.910 5.910 5.550 5.590 105,808 -0.29(-4.93%)
Dec 12, 2011 5.820 5.960 5.800 5.880 107,976 +0.02(+0.34%)
Dec 09, 2011 5.850 6.040 5.810 5.860 117,780 +0.01(+0.17%)
Dec 08, 2011 6.000 6.010 5.820 5.850 148,422 -0.21(-3.47%)
Dec 07, 2011 6.080 6.145 5.960 6.060 88,957 -0.06(-0.98%)
Dec 06, 2011 6.050 6.280 6.050 6.120 100,768 +0.10(+1.66%)
Dec 05, 2011 6.090 6.190 6.010 6.020 86,199 +0.03(+0.50%)
Dec 02, 2011 5.940 6.060 5.920 5.990 43,097 +0.15(+2.57%)
Dec 01, 2011 5.860 5.960 5.840 5.840 105,686 -0.04(-0.68%)
Nov 30, 2011 6.100 6.100 5.810 5.880 166,764 -0.06(-1.01%)
Nov 29, 2011 5.950 6.040 5.870 5.940 72,823 +0.01(+0.17%)
Nov 28, 2011 5.670 5.930 5.630 5.930 102,434 +0.43(+7.82%)
Nov 25, 2011 5.560 5.610 5.440 5.500 43,784 -0.09(-1.61%)
Nov 23, 2011 5.760 5.840 5.500 5.590 118,249 -0.22(-3.79%)
Nov 22, 2011 5.860 5.900 5.760 5.810 35,979 -0.07(-1.19%)
Nov 21, 2011 6.020 6.030 5.860 5.880 44,535 -0.25(-4.08%)
Nov 18, 2011 6.080 6.160 5.980 6.130 56,597 +0.05(+0.82%)
Nov 17, 2011 6.120 6.250 5.990 6.080 54,635 -0.04(-0.65%)
Nov 16, 2011 6.150 6.380 6.100 6.120 100,068 -0.08(-1.29%)
Nov 15, 2011 6.070 6.320 5.980 6.200 103,655 +0.10(+1.64%)
Nov 14, 2011 6.150 6.290 5.990 6.100 93,085 -0.06(-0.97%)
Nov 11, 2011 6.120 6.315 6.120 6.160 72,058 +0.11(+1.82%)
Nov 10, 2011 5.940 6.170 5.810 6.050 65,813 +0.17(+2.89%)
Nov 09, 2011 6.100 6.440 5.870 5.880 103,584 -0.34(-5.47%)
Nov 08, 2011 6.210 6.390 6.030 6.220 94,523 +0.07(+1.14%)
Nov 07, 2011 6.200 6.270 6.005 6.150 82,063 -0.04(-0.65%)
Nov 04, 2011 6.240 6.330 6.100 6.190 52,720 -0.10(-1.59%)
Nov 03, 2011 6.170 6.315 5.940 6.290 82,741 +0.17(+2.78%)
Nov 02, 2011 6.040 6.150 5.970 6.120 79,475 +0.14(+2.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.