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 (%)
Oct 31, 2008 6.330 6.560 6.090 6.300 292,643 -0.10(-1.56%)
Oct 30, 2008 5.370 6.610 5.310 6.400 186,065 +1.25(+24.27%)
Oct 29, 2008 4.780 5.530 4.640 5.150 215,208 +0.24(+4.89%)
Oct 28, 2008 5.140 5.470 4.730 4.910 273,047 -0.12(-2.39%)
Oct 27, 2008 5.590 5.850 5.030 5.030 167,375 -0.62(-10.97%)
Oct 24, 2008 5.600 5.920 5.580 5.650 273,689 -0.26(-4.40%)
Oct 23, 2008 6.020 6.160 5.580 5.910 138,915 -0.10(-1.66%)
Oct 22, 2008 6.560 6.790 6.000 6.010 182,925 -0.61(-9.21%)
Oct 21, 2008 6.930 7.210 6.620 6.620 214,565 -0.47(-6.63%)
Oct 20, 2008 6.870 7.180 6.790 7.090 153,818 +0.12(+1.72%)
Oct 17, 2008 6.980 7.250 5.660 6.970 250,353 -0.19(-2.65%)
Oct 16, 2008 6.490 7.230 6.350 7.160 144,257 +0.72(+11.18%)
Oct 15, 2008 6.750 6.790 6.410 6.440 112,100 -0.38(-5.57%)
Oct 14, 2008 6.710 6.910 6.310 6.820 137,182 +0.17(+2.56%)
Oct 13, 2008 5.470 6.650 5.280 6.650 197,967 +1.36(+25.71%)
Oct 10, 2008 5.740 6.010 5.080 5.290 267,251 -0.51(-8.79%)
Oct 09, 2008 5.830 6.270 5.570 5.800 160,997 +0.11(+1.93%)
Oct 08, 2008 6.220 6.380 5.670 5.690 223,776 -0.65(-10.25%)
Oct 07, 2008 6.520 6.720 6.330 6.340 138,393 -0.12(-1.86%)
Oct 06, 2008 6.720 6.850 6.000 6.460 211,151 -0.64(-9.01%)
Oct 03, 2008 7.130 7.560 7.000 7.100 143,455 +0.09(+1.28%)
Oct 02, 2008 7.270 7.330 7.000 7.010 84,540 -0.32(-4.37%)
Oct 01, 2008 7.570 7.650 7.130 7.330 93,731 -0.32(-4.18%)
Sep 30, 2008 7.090 7.680 6.910 7.650 144,475 +0.64(+9.13%)
Sep 29, 2008 6.910 7.150 6.730 7.010 173,725 -0.01(-0.14%)
Sep 26, 2008 6.860 7.100 6.710 7.020 93,908 +0.04(+0.57%)
Sep 25, 2008 6.880 7.080 6.860 6.980 119,481 +0.14(+2.05%)
Sep 24, 2008 7.100 7.330 6.840 6.840 142,117 -0.26(-3.66%)
Sep 23, 2008 7.470 7.470 7.100 7.100 119,029 -0.37(-4.95%)
Sep 22, 2008 7.710 7.790 7.120 7.470 306,140 -0.20(-2.61%)
Sep 19, 2008 8.020 8.020 7.370 7.670 557,725 -0.34(-4.24%)
Sep 18, 2008 7.180 8.020 7.060 8.010 565,055 +1.04(+14.92%)
Sep 17, 2008 7.290 7.430 6.920 6.970 153,619 -0.48(-6.44%)
Sep 16, 2008 7.330 7.550 7.170 7.450 228,932 -0.05(-0.67%)
Sep 15, 2008 7.510 7.800 7.440 7.500 65,035 -0.28(-3.60%)
Sep 12, 2008 7.960 7.960 7.550 7.780 124,110 -0.25(-3.11%)
Sep 11, 2008 7.900 8.050 7.620 8.030 110,790 +0.03(+0.37%)
Sep 10, 2008 8.110 8.150 7.850 8.000 114,459 +0.00(+0.00%)
Sep 09, 2008 7.920 8.210 7.830 8.000 89,052 +0.11(+1.39%)
Sep 08, 2008 7.690 8.020 7.550 7.890 97,214 +0.37(+4.92%)
Sep 05, 2008 7.390 7.730 7.390 7.520 214,278 +0.04(+0.53%)
Sep 04, 2008 7.630 7.640 7.440 7.480 105,279 -0.24(-3.11%)
Sep 03, 2008 7.680 7.740 7.480 7.720 113,021 +0.03(+0.39%)
Sep 02, 2008 7.910 8.020 7.570 7.690 156,742 -0.06(-0.77%)
Aug 29, 2008 7.880 7.880 7.710 7.750 140,911 -0.17(-2.15%)
Aug 28, 2008 7.770 7.940 7.680 7.920 76,960 +0.20(+2.59%)
Aug 27, 2008 7.670 7.970 7.600 7.720 335,898 +0.04(+0.52%)
Aug 26, 2008 7.670 7.910 7.620 7.680 84,486 -0.01(-0.13%)
Aug 25, 2008 7.720 7.830 7.605 7.690 121,991 -0.06(-0.77%)
Aug 22, 2008 7.700 7.810 7.550 7.750 117,723 +0.11(+1.44%)
Aug 21, 2008 7.770 7.815 7.555 7.640 57,709 -0.22(-2.80%)
Aug 20, 2008 7.860 8.050 7.640 7.860 103,011 +0.05(+0.64%)
Aug 19, 2008 7.830 7.920 7.780 7.810 80,771 -0.06(-0.76%)
Aug 18, 2008 8.180 8.230 7.810 7.870 171,973 -0.28(-3.44%)
Aug 15, 2008 8.220 8.280 7.940 8.150 250,268 -0.07(-0.85%)
Aug 14, 2008 8.200 8.270 8.150 8.220 118,578 -0.07(-0.84%)
Aug 13, 2008 8.160 8.400 8.140 8.290 139,669 +0.10(+1.22%)
Aug 12, 2008 8.090 8.300 8.000 8.190 259,404 +0.09(+1.11%)
Aug 11, 2008 7.450 8.410 7.340 8.100 363,473 +0.65(+8.72%)
Aug 08, 2008 7.160 7.530 7.070 7.450 178,832 +0.30(+4.20%)
Aug 07, 2008 7.300 7.440 7.040 7.150 210,212 -0.20(-2.72%)
Aug 06, 2008 7.350 7.500 7.100 7.350 177,321 -0.03(-0.41%)
Aug 05, 2008 7.160 7.390 7.100 7.380 139,811 +0.33(+4.68%)
Aug 04, 2008 7.240 7.250 7.000 7.050 152,217 -0.18(-2.49%)
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.
 
 
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.