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, 2012 5.810 5.830 5.700 5.730 86,065 -0.07(-1.21%)
Aug 30, 2012 5.830 5.830 5.710 5.800 16,390 -0.05(-0.85%)
Aug 29, 2012 5.810 5.850 5.731 5.850 16,733 +0.04(+0.69%)
Aug 27, 2012 5.650 5.966 5.560 5.810 27,194 +0.11(+1.93%)
Aug 24, 2012 5.560 5.710 5.560 5.700 10,133 +0.12(+2.15%)
Aug 23, 2012 5.800 5.805 5.570 5.580 20,018 -0.24(-4.12%)
Aug 22, 2012 5.910 5.910 5.790 5.820 6,780 -0.13(-2.18%)
Aug 21, 2012 6.000 6.080 5.935 5.950 32,757 -0.06(-1.00%)
Aug 20, 2012 5.960 6.010 5.830 6.010 26,075 +0.01(+0.17%)
Aug 17, 2012 5.810 6.000 5.770 6.000 31,991 +0.16(+2.74%)
Aug 16, 2012 5.910 5.995 5.760 5.840 40,539 -0.06(-1.02%)
Aug 15, 2012 5.880 5.930 5.720 5.900 50,420 +0.00(+0.00%)
Aug 14, 2012 6.010 6.080 5.900 5.900 64,039 -0.11(-1.83%)
Aug 13, 2012 5.930 6.030 5.930 6.010 34,175 +0.08(+1.35%)
Aug 10, 2012 5.880 5.950 5.860 5.930 7,460 +0.07(+1.19%)
Aug 09, 2012 5.960 6.020 5.850 5.860 31,549 -0.14(-2.33%)
Aug 08, 2012 5.940 6.020 5.860 6.000 28,141 +0.05(+0.84%)
Aug 07, 2012 5.980 6.020 5.900 5.950 34,476 +0.02(+0.34%)
Aug 06, 2012 5.730 5.980 5.730 5.930 54,230 +0.21(+3.67%)
Aug 03, 2012 5.630 5.740 5.360 5.720 81,283 +0.14(+2.51%)
Aug 02, 2012 5.800 5.810 5.480 5.580 119,797 -0.26(-4.45%)
Aug 01, 2012 5.810 5.870 5.700 5.840 306,181 +0.06(+1.04%)
Jul 31, 2012 6.120 6.210 5.750 5.780 45,241 -0.34(-5.56%)
Jul 30, 2012 5.960 6.180 5.930 6.120 36,325 +0.14(+2.34%)
Jul 27, 2012 6.030 6.070 5.900 5.980 74,875 -0.01(-0.17%)
Jul 26, 2012 5.970 6.040 5.880 5.990 61,927 +0.09(+1.53%)
Jul 25, 2012 5.970 5.970 5.720 5.900 87,030 -0.02(-0.34%)
Jul 24, 2012 5.950 5.950 5.710 5.920 48,057 +0.01(+0.17%)
Jul 23, 2012 5.940 5.970 5.900 5.910 28,810 -0.19(-3.11%)
Jul 20, 2012 6.150 6.150 5.980 6.100 68,626 -0.11(-1.77%)
Jul 19, 2012 6.300 6.310 6.190 6.210 16,653 -0.07(-1.11%)
Jul 18, 2012 6.290 6.370 6.250 6.280 32,677 +0.00(+0.00%)
Jul 17, 2012 6.120 6.340 6.120 6.280 22,224 +0.18(+2.95%)
Jul 16, 2012 6.160 6.400 6.080 6.100 33,638 -0.11(-1.77%)
Jul 13, 2012 6.040 6.240 6.040 6.210 44,368 +0.21(+3.50%)
Jul 12, 2012 6.025 6.100 5.830 6.000 100,130 -0.05(-0.83%)
Jul 11, 2012 6.010 6.080 5.920 6.050 36,767 +0.03(+0.50%)
Jul 10, 2012 6.040 6.060 5.960 6.020 36,935 -0.01(-0.17%)
Jul 09, 2012 6.050 6.070 5.900 6.030 83,107 -0.05(-0.82%)
Jul 06, 2012 6.050 6.100 6.000 6.080 34,706 -0.03(-0.49%)
Jul 05, 2012 6.320 6.370 6.100 6.110 46,298 -0.21(-3.32%)
Jul 03, 2012 6.210 6.400 6.210 6.320 37,793 +0.11(+1.77%)
Jul 02, 2012 6.290 6.360 6.040 6.210 305,353 -0.13(-2.05%)
Jun 29, 2012 6.260 6.370 6.010 6.340 54,580 +0.19(+3.09%)
Jun 28, 2012 6.130 6.170 6.030 6.150 39,225 +0.00(+0.00%)
Jun 27, 2012 6.080 6.160 6.060 6.150 24,841 +0.05(+0.82%)
Jun 26, 2012 6.090 6.130 6.000 6.100 39,460 +0.01(+0.16%)
Jun 25, 2012 6.010 6.140 6.000 6.090 33,614 +0.02(+0.33%)
Jun 22, 2012 6.130 6.260 6.000 6.070 129,696 -0.04(-0.65%)
Jun 21, 2012 6.090 6.310 6.020 6.110 82,552 +0.00(+0.00%)
Jun 20, 2012 6.320 6.430 6.070 6.110 48,668 -0.18(-2.86%)
Jun 19, 2012 6.230 6.370 6.090 6.290 58,690 +0.06(+0.96%)
Jun 18, 2012 5.980 6.290 5.910 6.230 67,067 +0.23(+3.83%)
Jun 15, 2012 5.930 6.040 5.930 6.000 110,146 +0.05(+0.84%)
Jun 14, 2012 5.920 5.970 5.890 5.950 113,189 +0.07(+1.19%)
Jun 13, 2012 5.880 6.080 5.850 5.880 42,606 -0.02(-0.34%)
Jun 12, 2012 5.950 5.960 5.850 5.900 82,641 -0.01(-0.17%)
Jun 11, 2012 6.180 6.180 5.900 5.910 43,615 -0.19(-3.11%)
Jun 08, 2012 6.100 6.205 6.080 6.100 50,468 -0.02(-0.33%)
Jun 07, 2012 6.400 6.440 6.110 6.120 71,667 -0.18(-2.86%)
Jun 06, 2012 6.180 6.380 6.170 6.300 83,882 +0.17(+2.77%)
Jun 05, 2012 5.910 6.180 5.910 6.130 55,142 +0.20(+3.37%)
Jun 04, 2012 5.990 6.020 5.870 5.930 68,747 -0.04(-0.67%)
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.