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 (%)
Sep 30, 2011 6.070 6.180 5.900 5.900 156,571 -0.26(-4.22%)
Sep 29, 2011 6.120 6.170 6.000 6.160 62,031 +0.16(+2.67%)
Sep 28, 2011 6.090 6.280 6.000 6.000 110,606 -0.07(-1.15%)
Sep 27, 2011 6.270 6.300 6.050 6.070 78,771 -0.10(-1.62%)
Sep 26, 2011 6.080 6.180 6.010 6.170 89,706 +0.13(+2.15%)
Sep 23, 2011 6.080 6.170 6.000 6.040 83,191 -0.04(-0.66%)
Sep 22, 2011 6.090 6.220 6.010 6.080 160,079 -0.08(-1.30%)
Sep 21, 2011 6.280 6.380 6.120 6.160 79,811 -0.14(-2.22%)
Sep 20, 2011 6.630 6.640 6.210 6.300 120,729 -0.34(-5.12%)
Sep 19, 2011 6.770 6.810 6.600 6.640 95,984 -0.17(-2.50%)
Sep 16, 2011 6.910 6.910 6.670 6.810 81,921 -0.05(-0.73%)
Sep 15, 2011 6.650 6.880 6.590 6.860 100,642 +0.28(+4.26%)
Sep 14, 2011 6.530 6.760 6.530 6.580 379,506 +0.12(+1.86%)
Sep 13, 2011 6.610 6.860 6.430 6.460 294,418 -0.12(-1.82%)
Sep 12, 2011 6.500 6.780 6.250 6.580 217,123 -0.01(-0.15%)
Sep 09, 2011 6.520 6.790 6.500 6.590 138,615 +0.01(+0.15%)
Sep 08, 2011 6.480 6.710 6.479 6.580 133,803 +0.08(+1.23%)
Sep 07, 2011 6.570 6.570 6.430 6.500 259,152 +0.03(+0.46%)
Sep 06, 2011 6.160 6.480 6.140 6.470 160,712 +0.18(+2.86%)
Sep 02, 2011 6.360 6.370 6.220 6.290 114,034 -0.21(-3.23%)
Sep 01, 2011 6.490 6.570 6.350 6.500 177,545 +0.03(+0.46%)
Aug 31, 2011 6.540 6.560 6.400 6.470 91,835 -0.04(-0.61%)
Aug 30, 2011 6.620 6.620 6.430 6.510 146,635 -0.10(-1.51%)
Aug 29, 2011 6.500 6.660 6.480 6.610 248,750 +0.16(+2.48%)
Aug 26, 2011 6.340 6.650 6.340 6.450 109,134 +0.06(+0.94%)
Aug 25, 2011 6.500 6.620 6.320 6.390 87,422 -0.09(-1.39%)
Aug 24, 2011 6.620 6.800 6.460 6.480 191,204 -0.12(-1.82%)
Aug 23, 2011 6.480 6.650 6.450 6.600 219,736 +0.10(+1.54%)
Aug 22, 2011 6.640 6.760 6.420 6.500 398,239 +0.00(+0.00%)
Aug 19, 2011 6.530 6.700 6.440 6.500 262,732 -0.12(-1.81%)
Aug 18, 2011 6.450 6.680 6.370 6.620 261,742 -0.04(-0.60%)
Aug 17, 2011 6.520 6.700 6.440 6.660 138,483 +0.14(+2.15%)
Aug 16, 2011 6.460 6.540 6.380 6.520 228,528 +0.01(+0.15%)
Aug 15, 2011 6.350 6.570 6.320 6.510 205,493 +0.19(+3.01%)
Aug 12, 2011 6.190 6.420 6.110 6.320 175,487 +0.16(+2.60%)
Aug 11, 2011 6.120 6.240 6.010 6.160 211,833 +0.06(+0.98%)
Aug 10, 2011 6.390 6.510 6.050 6.100 202,990 -0.50(-7.58%)
Aug 09, 2011 6.562 6.920 5.860 6.600 237,104 +0.17(+2.64%)
Aug 08, 2011 6.820 7.090 6.430 6.430 213,163 -0.55(-7.88%)
Aug 05, 2011 7.150 7.250 6.900 6.980 138,764 -0.09(-1.27%)
Aug 04, 2011 7.150 7.350 7.060 7.070 184,960 -0.15(-2.08%)
Aug 03, 2011 7.130 7.280 7.090 7.220 94,686 +0.07(+0.98%)
Aug 02, 2011 7.310 7.450 7.120 7.150 97,637 -0.24(-3.25%)
Aug 01, 2011 7.670 7.720 7.330 7.390 105,356 -0.20(-2.64%)
Jul 29, 2011 7.580 7.710 7.550 7.590 70,710 -0.05(-0.65%)
Jul 28, 2011 7.750 7.930 7.590 7.640 86,101 -0.13(-1.67%)
Jul 27, 2011 7.660 7.980 7.500 7.770 153,802 +0.07(+0.91%)
Jul 26, 2011 7.980 8.200 7.510 7.700 232,617 -0.61(-7.34%)
Jul 25, 2011 8.370 8.440 8.270 8.310 76,875 -0.17(-2.00%)
Jul 22, 2011 8.490 8.530 8.390 8.480 42,062 +0.01(+0.12%)
Jul 21, 2011 8.550 8.550 8.240 8.470 76,422 -0.03(-0.35%)
Jul 20, 2011 8.610 8.610 8.430 8.500 38,825 -0.12(-1.39%)
Jul 19, 2011 8.510 8.630 8.500 8.620 68,392 +0.12(+1.41%)
Jul 18, 2011 8.580 8.590 8.490 8.500 51,969 -0.13(-1.51%)
Jul 15, 2011 8.500 8.670 8.500 8.630 50,093 +0.17(+2.01%)
Jul 14, 2011 8.600 8.640 8.440 8.460 87,531 -0.14(-1.63%)
Jul 13, 2011 8.590 8.710 8.500 8.600 67,665 +0.07(+0.82%)
Jul 12, 2011 8.220 8.660 8.220 8.530 147,001 -0.07(-0.81%)
Jul 11, 2011 8.630 8.790 8.540 8.600 70,964 -0.14(-1.60%)
Jul 08, 2011 8.560 8.770 8.560 8.740 48,964 +0.03(+0.34%)
Jul 07, 2011 8.700 8.810 8.610 8.710 135,140 +0.04(+0.46%)
Jul 06, 2011 8.670 8.730 8.570 8.670 49,479 -0.04(-0.46%)
Jul 05, 2011 8.700 8.740 8.540 8.710 63,147 -0.01(-0.11%)
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.