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 (%)
May 29, 2009 7.030 7.300 7.000 7.250 67,457 +0.26(+3.72%)
May 28, 2009 6.770 7.160 6.490 6.990 65,215 +0.31(+4.64%)
May 27, 2009 7.150 7.220 6.670 6.680 71,633 -0.53(-7.35%)
May 26, 2009 6.450 7.330 6.450 7.210 94,390 +0.75(+11.61%)
May 22, 2009 6.530 6.710 6.460 6.460 48,885 -0.01(-0.15%)
May 21, 2009 6.500 6.610 6.400 6.470 78,783 -0.10(-1.52%)
May 20, 2009 6.690 7.070 6.510 6.570 54,206 -0.09(-1.35%)
May 19, 2009 6.920 6.920 6.410 6.660 89,923 -0.31(-4.45%)
May 18, 2009 6.460 6.990 6.400 6.970 91,686 +0.58(+9.08%)
May 15, 2009 6.300 6.480 6.122 6.390 85,144 +0.11(+1.75%)
May 14, 2009 6.250 6.480 6.060 6.280 190,541 +0.08(+1.29%)
May 13, 2009 6.320 6.320 6.090 6.200 169,073 -0.20(-3.13%)
May 12, 2009 6.490 6.550 6.390 6.400 168,825 +0.00(+0.00%)
May 11, 2009 6.400 6.500 6.330 6.400 75,584 -0.10(-1.54%)
May 08, 2009 6.440 6.650 6.390 6.500 148,425 +0.14(+2.20%)
May 07, 2009 6.600 6.660 6.330 6.360 183,695 -0.14(-2.15%)
May 06, 2009 6.530 6.740 6.400 6.500 428,283 +0.02(+0.31%)
May 05, 2009 6.650 6.650 6.350 6.480 220,084 -0.17(-2.56%)
May 04, 2009 6.610 7.860 6.580 6.650 176,527 +0.25(+3.91%)
May 01, 2009 6.290 6.630 6.220 6.400 82,756 +0.11(+1.75%)
Apr 30, 2009 6.380 6.430 6.150 6.290 180,552 -0.01(-0.16%)
Apr 29, 2009 5.900 6.460 5.850 6.300 119,651 +0.43(+7.33%)
Apr 28, 2009 5.770 5.930 5.650 5.870 64,090 +0.05(+0.86%)
Apr 27, 2009 5.820 5.900 5.710 5.820 56,894 -0.12(-2.02%)
Apr 24, 2009 5.760 5.950 5.690 5.940 176,890 +0.22(+3.85%)
Apr 23, 2009 5.750 5.900 5.500 5.720 140,268 +0.00(+0.00%)
Apr 22, 2009 5.500 5.920 5.500 5.720 78,128 +0.15(+2.69%)
Apr 21, 2009 5.450 5.610 5.310 5.570 95,260 +0.29(+5.49%)
Apr 20, 2009 5.280 5.380 5.165 5.280 140,837 -0.13(-2.40%)
Apr 17, 2009 5.400 5.580 5.360 5.410 109,499 +0.04(+0.74%)
Apr 16, 2009 5.230 5.560 5.175 5.370 210,309 +0.17(+3.27%)
Apr 15, 2009 5.090 5.200 4.930 5.200 95,237 +0.08(+1.56%)
Apr 14, 2009 4.900 5.220 4.780 5.120 115,513 +0.12(+2.40%)
Apr 13, 2009 4.560 5.050 4.500 5.000 148,747 +0.36(+7.76%)
Apr 09, 2009 4.400 4.670 4.360 4.640 161,364 +0.35(+8.16%)
Apr 08, 2009 4.410 4.480 4.090 4.290 96,455 -0.07(-1.61%)
Apr 07, 2009 4.980 5.020 4.360 4.360 104,926 -0.68(-13.49%)
Apr 06, 2009 5.180 5.190 4.740 5.040 74,707 -0.22(-4.18%)
Apr 03, 2009 4.870 5.300 4.801 5.260 70,305 +0.36(+7.35%)
Apr 02, 2009 4.710 5.200 4.600 4.900 184,570 +0.27(+5.83%)
Apr 01, 2009 4.300 4.640 4.140 4.630 92,106 +0.31(+7.18%)
Mar 31, 2009 4.560 4.600 4.310 4.320 141,346 -0.17(-3.79%)
Mar 30, 2009 4.780 4.840 4.400 4.490 71,414 -0.70(-13.49%)
Mar 26, 2009 4.940 5.210 4.760 5.190 94,996 +0.28(+5.70%)
Mar 25, 2009 4.960 5.120 4.500 4.910 79,944 -0.02(-0.41%)
Mar 24, 2009 5.160 5.210 4.850 4.930 64,893 -0.32(-6.10%)
Mar 23, 2009 4.850 5.260 4.730 5.250 93,147 +0.62(+13.39%)
Mar 20, 2009 5.190 5.270 4.600 4.630 140,338 -0.51(-9.92%)
Mar 19, 2009 4.980 5.390 4.900 5.140 91,965 +0.14(+2.80%)
Mar 18, 2009 4.180 5.000 4.180 5.000 124,288 +0.83(+19.90%)
Mar 17, 2009 3.860 4.480 3.860 4.170 232,761 +0.30(+7.75%)
Mar 16, 2009 4.250 4.430 3.830 3.870 153,866 -0.38(-8.94%)
Mar 13, 2009 4.410 4.530 4.230 4.250 114,929 -0.12(-2.75%)
Mar 12, 2009 4.210 4.500 4.140 4.370 132,886 +0.15(+3.55%)
Mar 11, 2009 4.050 4.500 4.030 4.220 123,935 +0.18(+4.46%)
Mar 10, 2009 4.050 4.230 3.990 4.040 86,391 +0.09(+2.28%)
Mar 09, 2009 4.400 4.560 3.900 3.950 146,754 -0.47(-10.63%)
Mar 06, 2009 4.750 4.800 4.420 4.420 192,418 -0.29(-6.16%)
Mar 05, 2009 5.040 5.190 4.690 4.710 111,442 -0.42(-8.19%)
Mar 04, 2009 5.170 5.260 5.040 5.130 89,988 -0.12(-2.29%)
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.