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 (%)
Aug 31, 2010 6.730 6.980 6.720 6.730 74,053 -0.03(-0.44%)
Aug 30, 2010 7.010 7.060 6.740 6.760 73,423 -0.30(-4.25%)
Aug 27, 2010 6.850 7.090 6.670 7.060 99,167 +0.31(+4.59%)
Aug 26, 2010 6.820 6.850 6.750 6.750 58,584 -0.05(-0.74%)
Aug 25, 2010 6.590 6.810 6.590 6.800 49,897 +0.17(+2.56%)
Aug 24, 2010 6.790 6.790 6.600 6.630 60,899 -0.17(-2.50%)
Aug 23, 2010 6.930 7.058 6.670 6.800 115,770 -0.09(-1.31%)
Aug 20, 2010 6.620 6.940 6.620 6.890 115,056 +0.26(+3.92%)
Aug 19, 2010 6.710 6.820 6.590 6.630 74,511 -0.13(-1.92%)
Aug 18, 2010 6.920 6.920 6.750 6.760 50,522 -0.19(-2.73%)
Aug 17, 2010 6.820 7.140 6.820 6.950 68,592 +0.21(+3.12%)
Aug 16, 2010 6.520 6.770 6.520 6.740 71,743 +0.22(+3.37%)
Aug 13, 2010 6.720 6.770 6.520 6.520 65,324 -0.24(-3.55%)
Aug 12, 2010 6.620 6.820 6.590 6.760 69,586 +0.00(+0.00%)
Aug 11, 2010 6.770 6.910 6.710 6.760 101,296 -0.18(-2.59%)
Aug 10, 2010 7.020 7.050 6.870 6.940 72,768 -0.13(-1.84%)
Aug 09, 2010 7.160 7.170 7.020 7.070 95,820 -0.01(-0.14%)
Aug 06, 2010 7.040 7.200 6.900 7.080 38,890 -0.07(-0.98%)
Aug 05, 2010 6.830 7.230 6.830 7.150 154,080 +0.22(+3.17%)
Aug 04, 2010 6.880 6.960 6.880 6.930 35,203 +0.08(+1.17%)
Aug 03, 2010 6.950 6.950 6.790 6.850 89,330 -0.09(-1.30%)
Aug 02, 2010 7.160 7.228 6.920 6.940 181,693 -0.04(-0.57%)
Jul 30, 2010 6.800 7.090 6.740 6.980 161,496 +0.02(+0.29%)
Jul 29, 2010 6.970 7.070 6.680 6.960 154,137 +0.19(+2.81%)
Jul 28, 2010 6.480 7.030 6.480 6.770 468,514 +0.26(+3.99%)
Jul 27, 2010 6.500 6.650 6.450 6.510 112,515 +0.03(+0.46%)
Jul 26, 2010 6.580 6.799 6.360 6.480 117,308 -0.05(-0.77%)
Jul 23, 2010 6.260 6.580 6.260 6.530 88,679 +0.21(+3.32%)
Jul 22, 2010 6.250 6.370 6.240 6.320 53,997 +0.20(+3.27%)
Jul 21, 2010 6.480 6.480 6.080 6.120 42,085 -0.28(-4.38%)
Jul 20, 2010 6.140 6.430 6.110 6.400 46,179 +0.19(+3.06%)
Jul 19, 2010 6.100 6.230 6.030 6.210 45,009 +0.10(+1.64%)
Jul 16, 2010 6.180 6.220 6.030 6.110 88,303 -0.15(-2.40%)
Jul 15, 2010 6.310 6.410 6.200 6.260 116,126 -0.03(-0.48%)
Jul 14, 2010 6.590 6.620 6.290 6.290 67,961 -0.34(-5.13%)
Jul 13, 2010 6.320 6.690 6.220 6.630 84,281 +0.42(+6.76%)
Jul 12, 2010 6.220 6.330 6.170 6.210 66,216 -0.06(-0.96%)
Jul 09, 2010 6.270 6.360 6.140 6.270 93,244 +0.00(+0.00%)
Jul 08, 2010 6.470 6.470 6.170 6.270 125,336 -0.13(-2.03%)
Jul 07, 2010 6.220 6.450 6.160 6.400 72,808 +0.23(+3.73%)
Jul 06, 2010 6.250 6.370 6.110 6.170 76,541 +0.03(+0.49%)
Jul 02, 2010 6.210 6.260 6.050 6.140 56,930 +0.01(+0.16%)
Jul 01, 2010 6.350 6.360 6.030 6.130 430,852 -0.26(-4.07%)
Jun 30, 2010 6.380 6.460 6.320 6.390 110,886 -0.01(-0.16%)
Jun 29, 2010 6.550 6.620 6.340 6.400 110,910 -0.31(-4.62%)
Jun 25, 2010 6.670 6.780 6.620 6.710 270,712 +0.09(+1.36%)
Jun 24, 2010 6.520 6.800 6.520 6.620 62,308 +0.04(+0.61%)
Jun 23, 2010 6.520 6.740 6.490 6.580 39,563 +0.03(+0.46%)
Jun 22, 2010 6.680 6.760 6.510 6.550 91,073 -0.07(-1.06%)
Jun 21, 2010 6.670 6.800 6.590 6.620 118,261 +0.05(+0.76%)
Jun 18, 2010 6.540 6.573 6.480 6.570 160,445 +0.07(+1.08%)
Jun 17, 2010 6.610 6.610 6.470 6.500 96,177 -0.10(-1.52%)
Jun 16, 2010 6.570 6.640 6.510 6.600 190,297 -0.02(-0.30%)
Jun 15, 2010 6.360 6.670 6.350 6.620 200,438 +0.30(+4.75%)
Jun 14, 2010 6.150 6.420 6.150 6.320 121,631 +0.22(+3.61%)
Jun 11, 2010 6.000 6.130 5.890 6.100 137,338 +0.04(+0.66%)
Jun 10, 2010 5.960 6.145 5.960 6.060 420,990 +0.21(+3.59%)
Jun 09, 2010 6.030 6.240 5.760 5.850 153,169 -0.13(-2.17%)
Jun 08, 2010 6.030 6.140 5.850 5.980 130,667 -0.03(-0.50%)
Jun 07, 2010 6.260 6.390 6.000 6.010 152,302 -0.23(-3.69%)
Jun 04, 2010 6.450 6.550 6.240 6.240 162,233 -0.41(-6.17%)
Jun 03, 2010 6.690 6.700 6.530 6.650 104,164 -0.05(-0.75%)
Jun 02, 2010 6.650 6.760 6.580 6.700 125,424 +0.13(+1.98%)
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.