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 30, 2013 6.480 6.520 6.300 6.350 0 -0.16(-2.46%)
Aug 29, 2013 6.510 6.565 6.450 6.510 149,184 +0.00(+0.00%)
Aug 28, 2013 6.600 6.640 6.440 6.510 0 -0.11(-1.66%)
Aug 27, 2013 6.870 6.890 6.520 6.620 49,837 -0.34(-4.89%)
Aug 26, 2013 7.030 7.180 6.960 6.960 0 -0.07(-1.00%)
Aug 23, 2013 7.040 7.180 7.030 7.030 0 -0.01(-0.14%)
Aug 22, 2013 6.840 7.060 6.840 7.040 23,658 +0.21(+3.07%)
Aug 21, 2013 6.920 6.930 6.810 6.830 0 -0.12(-1.73%)
Aug 20, 2013 6.870 6.960 6.670 6.950 49,225 +0.07(+1.02%)
Aug 19, 2013 6.950 7.080 6.860 6.880 33,049 -0.15(-2.13%)
Aug 16, 2013 7.010 7.180 7.000 7.030 0 -0.04(-0.57%)
Aug 15, 2013 7.130 7.310 6.890 7.070 60,133 -0.15(-2.08%)
Aug 14, 2013 7.060 7.380 7.050 7.220 41,522 +0.14(+1.98%)
Aug 13, 2013 7.000 7.110 6.960 7.080 31,373 +0.08(+1.14%)
Aug 12, 2013 7.020 7.140 6.960 7.000 31,165 -0.05(-0.71%)
Aug 09, 2013 7.230 7.230 7.010 7.050 37,528 -0.22(-3.03%)
Aug 08, 2013 7.330 7.400 7.170 7.270 20,595 -0.01(-0.14%)
Aug 07, 2013 7.250 7.330 7.150 7.280 26,572 +0.03(+0.41%)
Aug 06, 2013 7.560 7.580 7.220 7.250 37,892 -0.30(-3.97%)
Aug 05, 2013 7.660 7.680 7.471 7.550 36,778 -0.15(-1.95%)
Aug 02, 2013 7.490 7.740 7.445 7.700 60,325 +0.14(+1.85%)
Aug 01, 2013 7.460 7.880 7.460 7.560 62,376 +0.11(+1.48%)
Jul 31, 2013 7.700 7.800 7.420 7.450 0 -0.14(-1.84%)
Jul 30, 2013 7.650 7.780 7.490 7.590 0 -0.19(-2.44%)
Jul 29, 2013 8.070 8.080 7.710 7.780 0 -0.38(-4.66%)
Jul 26, 2013 8.250 8.250 8.020 8.160 0 -0.07(-0.85%)
Jul 25, 2013 8.240 8.420 8.190 8.230 0 -0.02(-0.24%)
Jul 24, 2013 8.100 8.250 7.990 8.250 0 +0.16(+1.98%)
Jul 23, 2013 8.200 8.220 7.990 8.090 0 -0.16(-1.94%)
Jul 22, 2013 8.330 8.460 8.240 8.250 0 -0.20(-2.37%)
Jul 19, 2013 8.420 8.480 8.290 8.450 0 +0.00(+0.00%)
Jul 18, 2013 8.580 8.580 8.420 8.450 0 -0.12(-1.40%)
Jul 17, 2013 8.500 8.640 8.460 8.570 38,364 -0.09(-1.04%)
Jul 16, 2013 8.590 8.750 8.569 8.660 0 +0.05(+0.58%)
Jul 15, 2013 8.490 8.640 8.470 8.610 0 +0.11(+1.29%)
Jul 12, 2013 8.490 8.500 8.450 8.500 0 -0.01(-0.12%)
Jul 11, 2013 8.560 8.560 8.440 8.510 0 +0.02(+0.24%)
Jul 10, 2013 8.510 8.580 8.400 8.490 0 -0.02(-0.24%)
Jul 09, 2013 8.500 8.590 8.445 8.510 0 +0.09(+1.07%)
Jul 08, 2013 8.490 8.490 8.160 8.420 44,891 -0.08(-0.94%)
Jul 05, 2013 8.300 8.500 8.200 8.500 0 +0.34(+4.17%)
Jul 03, 2013 8.070 8.200 8.000 8.160 0 +0.07(+0.87%)
Jul 02, 2013 7.970 8.150 7.820 8.090 0 +0.15(+1.89%)
Jul 01, 2013 8.250 8.250 7.650 7.940 0 -0.37(-4.45%)
Jun 28, 2013 8.250 8.420 8.070 8.310 372,020 +0.01(+0.12%)
Jun 27, 2013 8.100 8.310 8.100 8.300 0 +0.26(+3.23%)
Jun 26, 2013 8.210 8.290 8.020 8.040 0 -0.11(-1.35%)
Jun 25, 2013 8.300 8.470 8.100 8.150 0 -0.15(-1.81%)
Jun 24, 2013 8.140 8.500 8.140 8.300 0 -0.08(-0.95%)
Jun 21, 2013 8.210 8.400 8.160 8.380 127,114 +0.20(+2.44%)
Jun 20, 2013 8.190 8.240 8.060 8.180 0 -0.12(-1.45%)
Jun 19, 2013 8.150 8.320 8.100 8.300 0 +0.17(+2.09%)
Jun 18, 2013 8.200 8.270 8.090 8.130 0 -0.03(-0.37%)
Jun 17, 2013 8.400 8.400 8.080 8.160 0 -0.29(-3.43%)
Jun 14, 2013 8.450 8.490 8.260 8.450 0 -0.01(-0.12%)
Jun 13, 2013 8.190 8.500 8.150 8.460 37,461 +0.25(+3.05%)
Jun 12, 2013 8.240 8.250 7.995 8.210 27,339 +0.06(+0.74%)
Jun 11, 2013 8.150 8.260 7.850 8.150 22,142 -0.09(-1.09%)
Jun 10, 2013 8.070 8.250 7.955 8.240 0 +0.23(+2.87%)
Jun 07, 2013 8.120 8.120 7.920 8.010 0 -0.06(-0.74%)
Jun 06, 2013 8.030 8.080 7.770 8.070 31,913 +0.07(+0.88%)
Jun 05, 2013 7.920 8.110 7.910 8.000 0 +0.05(+0.63%)
Jun 04, 2013 8.220 8.220 7.845 7.950 0 -0.28(-3.40%)
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.