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 (%)
Dec 02, 2021 21.98 0 -0.01(-0.05%)
Dec 01, 2021 21.99 22.00 21.98 21.99 1,940,538 +0.00(+0.00%)
Nov 30, 2021 21.98 22.00 21.98 21.99 320,640 +0.02(+0.09%)
Nov 29, 2021 21.99 22.00 21.97 21.97 210,947 +0.00(+0.00%)
Nov 26, 2021 21.98 21.99 21.97 21.97 103,768 +0.00(+0.00%)
Nov 24, 2021 21.97 21.99 21.97 21.97 148,250 +0.00(+0.00%)
Nov 23, 2021 21.97 21.99 21.96 21.97 142,916 +0.01(+0.05%)
Nov 22, 2021 21.96 21.98 21.95 21.96 112,392 +0.01(+0.05%)
Nov 19, 2021 21.96 21.98 21.95 21.95 102,414 -0.01(-0.05%)
Nov 18, 2021 21.96 21.98 21.96 21.96 79,401 +0.01(+0.05%)
Nov 17, 2021 21.93 21.98 21.93 21.95 122,283 -0.03(-0.14%)
Nov 16, 2021 21.97 21.99 21.95 21.98 54,828 +0.03(+0.14%)
Nov 15, 2021 21.94 21.97 21.91 21.95 131,583 +0.00(+0.00%)
Nov 12, 2021 21.95 21.97 21.95 21.95 61,983 +0.00(+0.00%)
Nov 11, 2021 21.96 21.97 21.95 21.95 57,952 +0.00(+0.00%)
Nov 10, 2021 21.93 21.95 144,735 +0.01(+0.05%)
Nov 09, 2021 21.95 21.95 21.92 21.94 220,703 +0.01(+0.05%)
Nov 08, 2021 21.94 21.96 21.93 21.93 168,195 +0.00(+0.00%)
Nov 05, 2021 21.94 21.95 21.92 21.93 118,174 +0.00(+0.00%)
Nov 04, 2021 21.95 21.95 21.92 21.93 107,250 +0.01(+0.05%)
Nov 03, 2021 21.95 21.95 21.92 21.92 379,157 +0.00(+0.00%)
Nov 02, 2021 21.95 21.97 21.92 21.92 163,241 +0.00(+0.00%)
Nov 01, 2021 21.93 21.95 21.90 21.92 260,089 -0.05(-0.23%)
Oct 29, 2021 21.92 21.97 21.92 21.97 215,828 +0.05(+0.23%)
Oct 28, 2021 21.95 21.95 21.91 21.92 168,811 +0.00(+0.00%)
Oct 27, 2021 21.92 21.94 21.91 21.92 129,300 -0.01(-0.05%)
Oct 26, 2021 21.90 21.93 143,309 +0.06(+0.27%)
Oct 25, 2021 21.87 21.90 21.86 21.87 208,185 +0.02(+0.09%)
Oct 22, 2021 21.87 21.89 21.85 21.85 224,953 -0.03(-0.14%)
Oct 21, 2021 21.86 21.89 21.86 21.88 66,283 +0.01(+0.05%)
Oct 20, 2021 21.87 21.90 21.87 21.87 244,888 -0.02(-0.09%)
Oct 19, 2021 21.86 21.90 21.86 21.89 92,873 +0.03(+0.14%)
Oct 18, 2021 21.86 21.94 21.86 21.86 49,892 +0.00(+0.00%)
Oct 15, 2021 21.89 21.89 21.86 21.86 90,634 -0.01(-0.05%)
Oct 14, 2021 21.90 21.90 21.85 21.87 118,011 +0.00(+0.00%)
Oct 13, 2021 21.88 21.92 21.85 21.87 65,805 -0.03(-0.14%)
Oct 12, 2021 21.86 21.90 21.82 21.90 101,959 +0.09(+0.41%)
Oct 11, 2021 21.82 21.87 21.81 21.81 80,037 -0.01(-0.05%)
Oct 08, 2021 21.88 21.88 21.81 21.82 119,253 -0.03(-0.14%)
Oct 07, 2021 21.90 21.90 21.83 21.85 90,032 +0.01(+0.05%)
Oct 06, 2021 21.82 21.95 21.82 21.84 151,783 -0.06(-0.27%)
Oct 05, 2021 21.79 21.95 21.79 21.90 121,226 +0.11(+0.50%)
Oct 04, 2021 21.81 21.81 21.77 21.79 196,015 -0.07(-0.32%)
Oct 01, 2021 21.89 21.95 21.83 21.86 316,493 -0.05(-0.23%)
Sep 30, 2021 21.81 22.00 21.80 21.91 437,856 +0.12(+0.55%)
Sep 29, 2021 21.79 21.82 21.77 21.79 2,694,463 +0.01(+0.05%)
Sep 28, 2021 21.78 21.80 21.77 21.78 529,333 +0.00(+0.00%)
Sep 27, 2021 21.78 21.84 21.77 21.78 214,499 +0.00(+0.00%)
Sep 24, 2021 21.78 21.82 21.77 21.78 183,714 -0.04(-0.18%)
Sep 23, 2021 21.79 21.82 21.77 21.82 203,013 +0.04(+0.18%)
Sep 22, 2021 21.78 21.82 21.77 21.78 544,969 +0.02(+0.09%)
Sep 21, 2021 21.82 21.83 21.75 21.76 656,946 -0.02(-0.09%)
Sep 20, 2021 21.75 21.89 21.71 21.78 757,140 +0.04(+0.18%)
Sep 17, 2021 21.83 21.87 21.74 21.74 716,285 -0.10(-0.46%)
Sep 16, 2021 21.81 21.90 21.77 21.84 532,026 +0.04(+0.18%)
Sep 15, 2021 21.81 21.85 21.79 21.80 397,362 -0.02(-0.09%)
Sep 14, 2021 21.83 21.87 21.78 21.82 388,163 +0.01(+0.05%)
Sep 13, 2021 21.85 21.89 21.73 21.81 624,086 +0.01(+0.05%)
Sep 10, 2021 21.84 21.90 21.78 21.80 354,063 +0.00(+0.00%)
Sep 09, 2021 21.82 21.85 21.78 21.80 600,404 -0.02(-0.09%)
Sep 08, 2021 21.86 21.87 21.72 21.82 1,212,184 -0.04(-0.18%)
Sep 07, 2021 21.88 21.93 21.84 21.86 615,095 -0.02(-0.09%)
Sep 03, 2021 21.87 21.88 21.84 21.88 905,687 +0.03(+0.14%)
Sep 02, 2021 21.83 21.89 21.79 21.85 1,958,999 -0.01(-0.05%)
Sep 01, 2021 21.90 21.93 21.84 21.86 1,188,831 -0.04(-0.18%)
Aug 31, 2021 21.95 21.99 21.86 21.90 1,895,867 -0.09(-0.41%)
Aug 30, 2021 21.86 22.00 21.85 21.99 5,278,331 +3.33(+17.85%)
Aug 27, 2021 17.49 18.75 17.32 18.66 296,482 +1.28(+7.36%)
Aug 26, 2021 17.70 17.89 17.06 17.38 246,085 -0.39(-2.19%)
Aug 25, 2021 17.63 18.06 17.27 17.77 116,937 +0.04(+0.23%)
Aug 24, 2021 17.46 18.06 17.20 17.73 458,280 +0.18(+1.03%)
Aug 23, 2021 16.25 17.65 16.16 17.55 437,155 +1.41(+8.74%)
Aug 20, 2021 15.82 16.31 15.73 16.14 966,245 +0.28(+1.77%)
Aug 19, 2021 15.28 16.04 15.25 15.86 197,053 +0.48(+3.12%)
Aug 18, 2021 15.23 15.71 14.99 15.38 162,159 +0.28(+1.85%)
Aug 17, 2021 15.90 15.90 14.95 15.10 123,471 -0.80(-5.03%)
Aug 16, 2021 15.91 15.95 15.57 15.90 127,983 -0.06(-0.38%)
Aug 13, 2021 15.53 16.00 15.41 15.96 100,880 +0.37(+2.37%)
Aug 12, 2021 15.73 15.96 15.52 15.59 94,982 -0.26(-1.64%)
Aug 11, 2021 16.00 16.20 15.76 15.85 115,289 -0.12(-0.75%)
Aug 10, 2021 16.00 16.12 15.61 15.97 145,178 -0.06(-0.37%)
Aug 09, 2021 16.15 16.24 15.74 16.03 77,399 +0.04(+0.25%)
Aug 06, 2021 16.31 16.38 15.76 15.99 163,149 -0.32(-1.96%)
Aug 05, 2021 16.72 16.89 16.20 16.31 193,027 -0.34(-2.04%)
Aug 04, 2021 16.86 16.95 16.44 16.65 357,829 -0.22(-1.30%)
Aug 03, 2021 16.23 16.87 16.15 16.87 197,304 +0.94(+5.90%)
Aug 02, 2021 16.49 16.57 15.76 15.93 283,390 -0.12(-0.75%)
Jul 30, 2021 15.84 16.27 15.82 16.05 168,049 +0.11(+0.69%)
Jul 29, 2021 15.60 15.97 15.47 15.94 146,352 +0.42(+2.71%)
Jul 28, 2021 15.07 15.67 14.91 15.52 204,249 +0.55(+3.67%)
Jul 27, 2021 15.18 15.18 14.63 14.97 154,168 -0.09(-0.60%)
Jul 26, 2021 14.70 15.47 14.58 15.06 277,427 +0.49(+3.36%)
Jul 23, 2021 14.49 14.65 14.28 14.57 125,955 +0.07(+0.48%)
Jul 22, 2021 14.44 14.56 14.22 14.50 146,827 -0.05(-0.34%)
Jul 21, 2021 14.37 14.63 14.30 14.55 140,324 +0.29(+2.03%)
Jul 20, 2021 14.22 14.39 14.00 14.26 121,877 +0.18(+1.28%)
Jul 19, 2021 14.12 14.22 13.94 14.08 119,300 -0.26(-1.81%)
Jul 16, 2021 14.58 14.58 14.08 14.34 130,241 -0.13(-0.90%)
Jul 15, 2021 14.65 14.74 14.33 14.47 79,372 -0.29(-1.96%)
Jul 14, 2021 15.06 15.06 14.65 14.76 98,071 -0.23(-1.53%)
Jul 13, 2021 14.99 15.19 14.76 14.99 72,529 -0.10(-0.66%)
Jul 12, 2021 15.05 15.20 14.95 15.09 56,522 +0.03(+0.20%)
Jul 09, 2021 14.80 15.10 14.72 15.06 115,493 +0.31(+2.10%)
Jul 08, 2021 14.75 14.81 14.57 14.75 85,335 -0.30(-1.99%)
Jul 07, 2021 14.95 15.09 14.57 15.05 164,314 +0.10(+0.67%)
Jul 06, 2021 15.12 15.26 14.59 14.95 219,288 -0.15(-0.99%)
Jul 02, 2021 14.61 15.20 14.59 15.10 184,255 +0.63(+4.35%)
Jul 01, 2021 14.83 14.83 14.24 14.47 123,412 -0.33(-2.23%)
Jun 30, 2021 14.84 14.93 14.55 14.80 138,648 -0.11(-0.74%)
Jun 29, 2021 15.04 15.08 14.85 14.91 77,798 -0.16(-1.06%)
Jun 28, 2021 15.10 15.28 15.01 15.07 111,473 -0.02(-0.13%)
Jun 25, 2021 14.97 15.37 14.97 15.09 1,016,221 +0.13(+0.87%)
Jun 24, 2021 14.60 15.09 14.59 14.96 122,780 +0.47(+3.24%)
Jun 23, 2021 14.82 14.82 14.44 14.49 122,975 -0.21(-1.43%)
Jun 22, 2021 14.91 15.05 14.65 14.70 185,794 -0.23(-1.54%)
Jun 21, 2021 15.10 15.30 14.24 14.93 208,581 -0.11(-0.73%)
Jun 18, 2021 15.61 15.70 15.02 15.04 255,491 -0.68(-4.33%)
Jun 17, 2021 15.92 16.14 15.68 15.72 139,120 -0.27(-1.69%)
Jun 16, 2021 16.18 16.18 15.95 15.99 143,437 -0.20(-1.24%)
Jun 15, 2021 16.26 16.28 16.09 16.19 65,145 -0.03(-0.18%)
Jun 14, 2021 16.16 16.36 16.14 16.22 101,979 +0.01(+0.06%)
Jun 11, 2021 16.35 16.41 16.14 16.21 64,455 -0.07(-0.43%)
Jun 10, 2021 16.10 16.45 16.10 16.28 69,570 +0.22(+1.37%)
Jun 09, 2021 16.23 16.27 16.05 16.06 59,664 -0.10(-0.62%)
Jun 08, 2021 16.30 16.46 16.09 16.16 292,190 -0.10(-0.62%)
Jun 07, 2021 16.00 16.29 15.78 16.26 108,560 +0.27(+1.69%)
Jun 04, 2021 15.74 16.03 15.73 15.99 74,458 +0.29(+1.85%)
Jun 03, 2021 15.65 15.83 15.47 15.70 102,724 -0.04(-0.25%)
Jun 02, 2021 15.78 15.82 15.60 15.74 105,923 -0.01(-0.06%)
Jun 01, 2021 15.80 15.86 15.45 15.75 104,742 +0.03(+0.19%)
May 28, 2021 15.69 15.83 15.42 15.72 72,075 +0.08(+0.51%)
May 27, 2021 15.61 15.85 15.61 15.64 128,167 +0.05(+0.32%)
May 26, 2021 15.37 15.61 15.21 15.59 68,251 +0.27(+1.76%)
May 25, 2021 15.63 15.63 15.30 15.32 98,781 -0.23(-1.48%)
May 24, 2021 15.77 15.86 15.49 15.55 89,861 -0.15(-0.96%)
May 21, 2021 15.76 15.90 15.63 15.70 154,095 +0.06(+0.38%)
May 20, 2021 14.99 15.66 14.88 15.64 107,021 +0.52(+3.44%)
May 19, 2021 14.70 15.35 14.70 15.12 100,685 +0.17(+1.14%)
May 18, 2021 14.90 15.19 14.71 14.95 252,005 +0.09(+0.61%)
May 17, 2021 14.84 14.88 14.66 14.86 96,093 -0.08(-0.54%)
May 14, 2021 15.10 15.12 14.74 14.94 129,067 -0.02(-0.13%)
May 13, 2021 13.85 15.06 13.85 14.96 485,605 +1.23(+8.96%)
May 12, 2021 13.75 13.87 13.60 13.73 121,814 -0.16(-1.15%)
May 11, 2021 13.51 13.98 13.51 13.89 131,929 +0.09(+0.65%)
May 10, 2021 14.37 14.37 13.58 13.80 749,504 -0.66(-4.56%)
May 07, 2021 14.32 14.46 14.26 14.46 337,079 +0.19(+1.33%)
May 06, 2021 14.49 14.84 14.07 14.27 106,776 -0.32(-2.19%)
May 05, 2021 14.55 14.89 14.26 14.59 143,519 +0.09(+0.62%)
May 04, 2021 14.84 15.24 14.49 14.50 174,055 +0.00(+0.00%)
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.