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 (%)
Jun 30, 2016 10.18 10.76 10.18 10.61 122,815 +0.43(+4.22%)
Jun 29, 2016 10.04 10.31 10.04 10.18 26,243 +0.17(+1.70%)
Jun 28, 2016 10.02 10.08 9.980 10.01 34,941 +0.10(+1.01%)
Jun 27, 2016 9.930 10.14 9.720 9.910 80,792 -0.20(-1.98%)
Jun 24, 2016 9.670 10.11 9.670 10.11 152,161 -0.05(-0.49%)
Jun 23, 2016 10.03 10.20 10.01 10.16 33,313 +0.19(+1.91%)
Jun 22, 2016 10.15 10.22 9.970 9.970 22,901 -0.20(-1.97%)
Jun 21, 2016 10.30 10.30 9.910 10.17 40,449 -0.17(-1.64%)
Jun 20, 2016 10.15 10.41 10.15 10.34 42,922 +0.21(+2.07%)
Jun 17, 2016 10.28 10.37 10.06 10.13 120,040 -0.17(-1.65%)
Jun 16, 2016 10.27 10.40 10.09 10.30 44,405 -0.08(-0.77%)
Jun 15, 2016 10.29 10.46 10.29 10.38 31,063 +0.10(+0.97%)
Jun 14, 2016 10.41 10.48 9.900 10.28 152,367 -0.17(-1.63%)
Jun 13, 2016 10.53 10.62 10.28 10.45 34,712 -0.09(-0.85%)
Jun 10, 2016 10.58 10.69 10.18 10.54 31,326 -0.18(-1.68%)
Jun 09, 2016 10.66 10.76 9.840 10.72 307,321 +0.01(+0.09%)
Jun 08, 2016 10.45 10.80 10.40 10.71 344,453 +0.27(+2.59%)
Jun 07, 2016 10.44 10.54 10.16 10.44 296,118 +0.05(+0.48%)
Jun 06, 2016 10.20 10.59 10.19 10.39 307,596 +0.15(+1.46%)
Jun 03, 2016 10.44 10.48 10.20 10.24 34,355 -0.21(-2.01%)
Jun 02, 2016 10.48 10.51 10.40 10.45 28,949 +0.02(+0.19%)
Jun 01, 2016 10.31 10.56 10.30 10.43 42,341 -0.04(-0.38%)
May 31, 2016 10.18 10.62 10.05 10.47 197,342 +0.37(+3.66%)
May 27, 2016 10.11 10.10 10.10 10.10 28,200 -0.01(-0.10%)
May 26, 2016 10.15 10.22 10.09 10.11 16,529 -0.05(-0.49%)
May 25, 2016 10.15 10.20 9.790 10.16 23,214 +0.02(+0.20%)
May 24, 2016 9.860 10.16 9.860 10.14 58,198 +0.25(+2.53%)
May 23, 2016 10.25 10.25 9.880 9.890 42,017 -0.38(-3.70%)
May 20, 2016 9.800 10.30 9.800 10.27 65,235 +0.52(+5.33%)
May 19, 2016 9.700 9.848 9.670 9.750 29,021 +0.09(+0.93%)
May 18, 2016 9.470 9.880 9.470 9.660 48,856 +0.13(+1.36%)
May 17, 2016 9.500 9.670 9.460 9.530 92,272 +0.01(+0.11%)
May 16, 2016 9.360 9.600 9.360 9.520 25,313 +0.20(+2.15%)
May 13, 2016 9.570 9.720 9.300 9.320 38,786 -0.28(-2.92%)
May 12, 2016 9.680 9.770 9.470 9.600 24,252 -0.04(-0.41%)
May 11, 2016 9.440 9.800 9.440 9.640 41,204 +0.14(+1.47%)
May 10, 2016 9.490 9.670 9.430 9.500 35,900 +0.06(+0.64%)
May 09, 2016 9.360 9.560 9.360 9.440 58,171 +0.04(+0.43%)
May 06, 2016 9.360 9.479 9.320 9.400 41,648 +0.04(+0.43%)
May 05, 2016 9.278 9.500 9.278 9.360 48,472 +0.08(+0.86%)
May 04, 2016 9.380 9.410 9.250 9.280 37,691 -0.12(-1.28%)
May 03, 2016 9.240 9.460 9.230 9.400 50,833 +0.03(+0.32%)
May 02, 2016 9.500 9.580 9.320 9.370 59,285 -0.13(-1.37%)
Apr 29, 2016 9.100 9.605 9.030 9.500 70,395 +0.44(+4.86%)
Apr 28, 2016 9.330 9.450 9.030 9.060 50,231 -0.37(-3.92%)
Apr 27, 2016 9.420 9.530 9.150 9.430 68,587 +0.14(+1.51%)
Apr 26, 2016 9.090 9.390 9.070 9.290 48,256 +0.21(+2.31%)
Apr 25, 2016 8.900 9.090 8.900 9.080 122,460 +0.19(+2.14%)
Apr 22, 2016 8.800 8.960 8.800 8.890 43,482 +0.05(+0.57%)
Apr 21, 2016 8.800 8.933 8.800 8.840 46,736 +0.06(+0.68%)
Apr 20, 2016 8.900 9.100 8.501 8.780 37,549 -0.16(-1.79%)
Apr 19, 2016 9.000 9.040 8.920 8.940 99,655 -0.02(-0.22%)
Apr 18, 2016 8.855 8.990 8.855 8.960 23,724 -0.01(-0.11%)
Apr 15, 2016 8.910 9.000 8.910 8.970 20,949 +0.00(+0.00%)
Apr 14, 2016 8.960 9.050 8.940 8.970 49,742 -0.03(-0.33%)
Apr 13, 2016 8.930 9.000 8.930 9.000 71,011 +0.08(+0.90%)
Apr 12, 2016 8.980 9.020 8.900 8.920 18,841 -0.08(-0.89%)
Apr 11, 2016 9.070 9.150 8.990 9.000 29,690 -0.03(-0.33%)
Apr 08, 2016 8.990 9.140 8.976 9.030 18,021 +0.13(+1.46%)
Apr 07, 2016 8.990 8.990 8.790 8.900 23,371 -0.17(-1.87%)
Apr 06, 2016 9.010 9.090 8.900 9.070 16,620 +0.04(+0.44%)
Apr 05, 2016 9.000 9.150 8.990 9.030 34,499 -0.03(-0.33%)
Apr 04, 2016 9.240 9.240 9.050 9.060 87,431 -0.19(-2.05%)
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.