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 (%)
Feb 26, 2010 7.460 7.460 7.310 7.330 68,040 -0.15(-2.01%)
Feb 25, 2010 7.580 7.630 7.350 7.480 83,104 -0.20(-2.60%)
Feb 24, 2010 7.760 7.760 7.580 7.680 49,952 -0.08(-1.03%)
Feb 23, 2010 7.600 7.760 7.310 7.760 132,270 +0.13(+1.70%)
Feb 22, 2010 7.690 7.700 7.590 7.630 37,869 -0.01(-0.13%)
Feb 19, 2010 7.700 7.780 7.590 7.640 104,045 -0.06(-0.78%)
Feb 18, 2010 7.560 7.760 7.560 7.700 44,579 +0.15(+1.99%)
Feb 17, 2010 7.350 7.570 7.300 7.550 73,393 +0.21(+2.86%)
Feb 16, 2010 7.240 7.350 7.120 7.340 76,977 +0.15(+2.09%)
Feb 12, 2010 7.380 7.190 7.190 7.190 81,600 -0.25(-3.36%)
Feb 11, 2010 7.160 7.520 7.130 7.440 112,711 +0.23(+3.19%)
Feb 10, 2010 7.150 7.210 7.030 7.210 68,424 +0.01(+0.14%)
Feb 09, 2010 7.140 7.230 7.110 7.200 98,053 +0.13(+1.84%)
Feb 08, 2010 7.010 7.160 6.930 7.070 87,937 +0.03(+0.43%)
Feb 05, 2010 7.030 7.080 6.850 7.040 99,337 +0.05(+0.72%)
Feb 04, 2010 7.140 7.220 6.980 6.990 151,406 -0.19(-2.65%)
Feb 03, 2010 7.250 7.300 7.140 7.180 118,319 -0.12(-1.64%)
Feb 02, 2010 7.340 7.370 7.200 7.300 123,876 -0.03(-0.41%)
Feb 01, 2010 6.960 7.460 6.920 7.330 188,213 +0.44(+6.39%)
Jan 29, 2010 7.300 7.300 6.890 6.890 254,750 -0.40(-5.49%)
Jan 28, 2010 7.300 7.410 7.080 7.290 252,483 +0.03(+0.41%)
Jan 27, 2010 6.850 7.420 6.840 7.260 361,067 +0.80(+12.38%)
Jan 26, 2010 6.400 6.510 6.320 6.460 141,865 +0.06(+0.94%)
Jan 25, 2010 6.390 6.500 6.300 6.400 146,086 +0.31(+5.09%)
Jan 22, 2010 5.930 6.200 5.830 6.090 146,206 +0.18(+3.05%)
Jan 21, 2010 6.280 6.340 5.830 5.910 126,768 -0.37(-5.89%)
Jan 20, 2010 6.290 6.470 6.130 6.280 135,404 -0.08(-1.26%)
Jan 19, 2010 6.080 6.360 6.050 6.360 123,854 +0.31(+5.12%)
Jan 15, 2010 6.030 6.050 6.050 6.050 245,100 +0.06(+1.09%)
Jan 14, 2010 5.580 6.020 5.540 5.985 127,306 +0.38(+6.68%)
Jan 13, 2010 5.460 5.710 5.440 5.610 117,149 +0.16(+2.94%)
Jan 12, 2010 5.460 5.560 5.370 5.450 93,799 -0.06(-1.09%)
Jan 11, 2010 5.490 5.580 5.410 5.510 78,461 +0.05(+0.92%)
Jan 08, 2010 5.440 5.600 5.420 5.460 148,604 +0.00(+0.00%)
Jan 07, 2010 5.390 5.480 5.340 5.460 251,743 +0.07(+1.30%)
Jan 06, 2010 5.440 5.470 5.360 5.390 245,175 -0.05(-0.92%)
Jan 05, 2010 5.520 5.680 5.440 5.440 141,446 -0.11(-1.98%)
Jan 04, 2010 5.700 5.770 5.430 5.550 243,122 -0.08(-1.42%)
Dec 31, 2009 5.570 5.630 5.630 5.630 84,100 +0.04(+0.72%)
Dec 30, 2009 5.570 5.700 5.510 5.590 104,032 -0.02(-0.36%)
Dec 29, 2009 5.680 5.680 5.550 5.610 45,074 -0.07(-1.23%)
Dec 28, 2009 5.660 5.700 5.550 5.680 35,247 +0.02(+0.35%)
Dec 24, 2009 5.660 5.700 5.570 5.660 11,562 +0.00(+0.00%)
Dec 23, 2009 5.670 5.740 5.550 5.660 53,158 +0.00(+0.00%)
Dec 22, 2009 5.680 5.700 5.570 5.660 50,229 -0.04(-0.70%)
Dec 21, 2009 5.710 5.790 5.590 5.700 70,205 -0.02(-0.35%)
Dec 18, 2009 5.720 5.810 5.560 5.720 316,775 +0.07(+1.24%)
Dec 17, 2009 5.750 5.910 5.500 5.650 181,641 -0.16(-2.75%)
Dec 16, 2009 5.510 5.810 5.450 5.810 64,752 +0.36(+6.61%)
Dec 15, 2009 5.640 5.690 5.410 5.450 174,584 -0.19(-3.37%)
Dec 14, 2009 5.630 5.870 5.540 5.640 95,075 -0.10(-1.74%)
Dec 11, 2009 5.760 5.880 5.560 5.740 31,758 +0.01(+0.17%)
Dec 10, 2009 6.010 6.010 5.620 5.730 78,380 -0.25(-4.18%)
Dec 09, 2009 6.250 6.250 5.900 5.980 71,751 -0.28(-4.47%)
Dec 08, 2009 6.360 6.430 6.260 6.260 27,732 -0.12(-1.88%)
Dec 07, 2009 6.060 6.440 6.000 6.380 89,481 +0.34(+5.63%)
Dec 04, 2009 6.190 6.220 5.930 6.040 71,470 -0.01(-0.17%)
Dec 03, 2009 6.420 6.470 6.020 6.050 57,597 -0.37(-5.76%)
Dec 02, 2009 6.380 6.530 6.280 6.420 85,838 +0.03(+0.47%)
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.