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, 2014 8.920 9.040 8.850 8.870 101,837 -0.05(-0.56%)
Sep 29, 2014 8.820 8.930 8.770 8.920 64,376 +0.04(+0.45%)
Sep 26, 2014 8.790 8.980 8.720 8.880 25,599 +0.08(+0.91%)
Sep 25, 2014 8.760 8.860 8.700 8.800 46,400 -0.04(-0.45%)
Sep 24, 2014 8.780 8.860 8.750 8.840 51,279 +0.06(+0.68%)
Sep 23, 2014 8.800 8.880 8.630 8.780 80,429 +0.19(+2.21%)
Sep 22, 2014 8.680 8.690 8.500 8.590 52,027 -0.16(-1.83%)
Sep 19, 2014 9.050 9.050 8.590 8.750 152,625 -0.29(-3.21%)
Sep 18, 2014 8.920 9.090 8.810 9.040 23,565 +0.11(+1.23%)
Sep 17, 2014 8.810 9.010 8.760 8.930 37,506 +0.09(+1.02%)
Sep 16, 2014 8.660 8.880 8.630 8.840 56,148 +0.17(+1.96%)
Sep 15, 2014 8.690 8.840 8.590 8.670 71,675 +0.01(+0.12%)
Sep 12, 2014 8.890 8.890 8.660 8.660 50,020 -0.20(-2.26%)
Sep 11, 2014 8.820 8.940 8.770 8.860 139,550 +0.00(+0.00%)
Sep 10, 2014 8.900 8.910 8.750 8.860 543,323 -0.01(-0.11%)
Sep 09, 2014 8.880 8.950 8.790 8.870 55,330 -0.04(-0.45%)
Sep 08, 2014 8.850 8.950 8.830 8.910 219,512 +0.03(+0.34%)
Sep 05, 2014 8.930 8.930 8.770 8.880 233,709 -0.10(-1.11%)
Sep 04, 2014 8.960 9.000 8.940 8.980 59,019 +0.01(+0.11%)
Sep 03, 2014 9.040 9.170 8.890 8.970 72,246 -0.03(-0.33%)
Sep 02, 2014 9.000 9.200 8.965 9.000 96,357 +0.02(+0.22%)
Aug 29, 2014 8.970 8.980 8.980 8.980 82,700 +0.00(+0.00%)
Aug 28, 2014 9.140 9.170 8.970 8.980 21,678 -0.18(-1.97%)
Aug 27, 2014 9.180 9.205 9.140 9.160 26,582 -0.03(-0.33%)
Aug 26, 2014 9.160 9.240 9.160 9.190 45,269 +0.01(+0.11%)
Aug 25, 2014 9.180 9.280 9.010 9.180 38,147 +0.02(+0.22%)
Aug 22, 2014 9.040 9.340 9.040 9.160 227,877 +0.07(+0.77%)
Aug 21, 2014 9.030 9.140 8.970 9.090 21,198 +0.02(+0.22%)
Aug 20, 2014 9.000 9.070 8.850 9.070 29,139 +0.10(+1.11%)
Aug 19, 2014 9.200 9.290 8.900 8.970 73,114 -0.24(-2.61%)
Aug 18, 2014 9.040 9.220 9.020 9.210 63,080 +0.16(+1.77%)
Aug 15, 2014 9.300 9.300 9.000 9.050 53,777 -0.16(-1.74%)
Aug 14, 2014 9.240 9.390 9.170 9.210 51,940 -0.06(-0.65%)
Aug 13, 2014 9.350 9.350 9.180 9.270 38,629 -0.08(-0.86%)
Aug 12, 2014 9.340 9.440 9.290 9.350 44,200 -0.03(-0.32%)
Aug 11, 2014 9.170 9.480 9.140 9.380 56,380 +0.21(+2.29%)
Aug 08, 2014 8.900 9.150 8.880 9.170 64,314 +0.25(+2.80%)
Aug 07, 2014 8.940 9.111 8.880 8.920 30,105 -0.02(-0.22%)
Aug 06, 2014 8.780 9.050 8.700 8.940 40,501 +0.13(+1.48%)
Aug 05, 2014 8.770 8.920 8.750 8.810 56,403 -0.02(-0.23%)
Aug 04, 2014 8.850 8.920 8.740 8.830 79,609 -0.01(-0.11%)
Aug 01, 2014 8.910 9.000 8.750 8.840 58,588 -0.03(-0.34%)
Jul 31, 2014 8.450 9.100 8.450 8.870 197,484 +0.44(+5.22%)
Jul 30, 2014 8.480 8.580 8.420 8.430 17,368 -0.02(-0.24%)
Jul 29, 2014 8.400 8.490 8.400 8.450 25,858 +0.04(+0.48%)
Jul 28, 2014 8.410 8.430 8.300 8.410 27,798 -0.01(-0.12%)
Jul 25, 2014 8.540 8.540 8.400 8.420 42,912 -0.21(-2.43%)
Jul 24, 2014 8.610 8.690 8.550 8.630 54,346 +0.02(+0.23%)
Jul 23, 2014 8.670 8.670 8.530 8.610 54,452 -0.06(-0.69%)
Jul 22, 2014 8.670 8.710 8.600 8.670 20,414 +0.07(+0.81%)
Jul 21, 2014 8.530 8.635 8.510 8.600 22,119 -0.02(-0.23%)
Jul 18, 2014 8.510 8.630 8.500 8.620 61,863 +0.07(+0.82%)
Jul 17, 2014 8.510 8.570 8.500 8.550 46,953 +0.02(+0.23%)
Jul 16, 2014 8.640 8.640 8.450 8.530 50,298 -0.01(-0.12%)
Jul 15, 2014 8.470 8.570 8.440 8.540 64,140 +0.13(+1.55%)
Jul 14, 2014 8.660 8.735 8.400 8.410 40,161 -0.15(-1.75%)
Jul 11, 2014 8.720 8.770 8.550 8.560 40,862 -0.21(-2.39%)
Jul 10, 2014 8.810 8.960 8.720 8.770 37,486 -0.17(-1.90%)
Jul 09, 2014 9.010 9.050 8.880 8.940 66,356 -0.07(-0.78%)
Jul 08, 2014 8.900 9.070 8.750 9.010 77,289 +0.07(+0.78%)
Jul 07, 2014 8.970 9.000 8.800 8.940 64,886 -0.08(-0.89%)
Jul 03, 2014 8.830 9.020 9.020 9.020 45,400 +0.22(+2.50%)
Jul 02, 2014 8.960 8.960 8.700 8.800 255,765 -0.15(-1.68%)
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.