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, 2015 9.310 9.390 9.070 9.110 99,430 -0.11(-1.19%)
Sep 29, 2015 9.320 9.410 9.210 9.220 39,201 -0.03(-0.32%)
Sep 28, 2015 9.230 9.380 9.180 9.250 46,559 +0.03(+0.33%)
Sep 25, 2015 8.990 9.340 8.930 9.220 93,985 +0.25(+2.79%)
Sep 24, 2015 8.740 8.980 8.700 8.970 72,605 +0.22(+2.51%)
Sep 23, 2015 8.770 8.840 8.740 8.750 37,580 -0.03(-0.34%)
Sep 22, 2015 8.750 8.820 8.690 8.780 45,853 -0.05(-0.57%)
Sep 21, 2015 8.710 8.910 8.680 8.830 32,601 +0.20(+2.32%)
Sep 18, 2015 8.800 8.860 8.610 8.630 115,396 -0.13(-1.48%)
Sep 17, 2015 8.860 8.990 8.730 8.760 56,470 -0.09(-1.02%)
Sep 16, 2015 8.860 9.110 8.750 8.850 83,296 +0.10(+1.14%)
Sep 15, 2015 8.770 8.815 8.720 8.750 52,800 +0.04(+0.46%)
Sep 14, 2015 8.990 8.990 8.640 8.710 33,945 -0.23(-2.57%)
Sep 11, 2015 8.890 8.970 8.770 8.940 35,968 +0.04(+0.45%)
Sep 10, 2015 8.860 8.990 8.800 8.900 54,137 +0.11(+1.25%)
Sep 09, 2015 9.080 9.110 8.750 8.790 44,097 -0.17(-1.90%)
Sep 08, 2015 8.960 9.065 8.920 8.960 33,588 +0.11(+1.24%)
Sep 04, 2015 8.900 8.850 8.850 8.850 35,200 -0.05(-0.56%)
Sep 03, 2015 8.760 8.990 8.610 8.900 37,596 +0.18(+2.06%)
Sep 02, 2015 8.730 8.840 8.590 8.720 41,078 +0.14(+1.63%)
Sep 01, 2015 8.630 8.760 8.515 8.580 45,846 -0.17(-1.94%)
Aug 31, 2015 8.570 8.810 8.570 8.750 173,357 +0.20(+2.34%)
Aug 28, 2015 8.590 8.645 8.420 8.550 107,048 -0.06(-0.70%)
Aug 27, 2015 8.670 8.910 8.560 8.610 116,445 +0.04(+0.47%)
Aug 26, 2015 8.480 8.620 8.350 8.570 84,335 +0.30(+3.63%)
Aug 25, 2015 8.380 8.390 8.100 8.270 218,006 +0.13(+1.60%)
Aug 24, 2015 8.230 8.530 8.020 8.140 112,662 -0.46(-5.29%)
Aug 21, 2015 8.480 8.710 8.470 8.595 65,601 -0.06(-0.75%)
Aug 20, 2015 8.760 8.838 8.650 8.660 94,596 -0.13(-1.48%)
Aug 19, 2015 8.770 8.860 8.630 8.790 37,643 +0.00(+0.00%)
Aug 18, 2015 8.890 8.970 8.520 8.790 87,072 -0.10(-1.12%)
Aug 17, 2015 9.060 9.120 8.840 8.890 51,148 -0.23(-2.52%)
Aug 14, 2015 9.050 9.130 9.000 9.120 184,025 +0.05(+0.55%)
Aug 13, 2015 8.940 9.130 8.820 9.070 86,185 +0.14(+1.57%)
Aug 12, 2015 8.660 9.030 8.610 8.930 47,492 +0.27(+3.12%)
Aug 11, 2015 8.700 8.730 8.580 8.660 112,086 -0.10(-1.14%)
Aug 10, 2015 8.430 8.830 8.360 8.760 197,476 +0.43(+5.16%)
Aug 07, 2015 8.360 8.390 8.260 8.330 33,056 -0.10(-1.19%)
Aug 06, 2015 8.380 8.440 8.200 8.430 56,290 +0.15(+1.81%)
Aug 05, 2015 8.630 8.750 8.260 8.280 94,986 -0.27(-3.16%)
Aug 04, 2015 8.560 8.650 8.410 8.550 131,556 +0.00(+0.00%)
Aug 03, 2015 8.750 8.820 8.530 8.550 151,589 -0.18(-2.06%)
Jul 31, 2015 9.360 9.400 8.620 8.730 256,837 -0.79(-8.30%)
Jul 30, 2015 8.950 9.560 8.850 9.520 136,830 +0.57(+6.37%)
Jul 29, 2015 8.660 9.030 8.610 8.950 82,163 +0.28(+3.23%)
Jul 28, 2015 8.750 8.840 8.620 8.670 95,973 -0.09(-1.03%)
Jul 27, 2015 8.740 8.820 8.640 8.760 28,480 +0.02(+0.23%)
Jul 24, 2015 8.970 8.970 8.700 8.740 76,507 -0.26(-2.89%)
Jul 23, 2015 9.060 9.070 8.950 9.000 70,684 +0.00(+0.00%)
Jul 22, 2015 9.080 9.090 8.940 9.000 44,373 -0.10(-1.10%)
Jul 21, 2015 9.150 9.270 9.080 9.100 42,802 -0.02(-0.22%)
Jul 20, 2015 9.230 9.250 8.990 9.120 136,827 -0.09(-0.98%)
Jul 17, 2015 9.250 9.250 9.200 9.210 125,248 +0.00(+0.00%)
Jul 16, 2015 9.420 9.480 9.200 9.210 71,885 -0.11(-1.18%)
Jul 15, 2015 9.440 9.440 9.300 9.320 66,759 -0.08(-0.85%)
Jul 14, 2015 9.450 9.520 9.350 9.400 45,127 +0.00(+0.00%)
Jul 13, 2015 9.420 9.450 9.290 9.400 45,459 -0.02(-0.21%)
Jul 10, 2015 9.200 9.430 9.200 9.420 47,380 +0.28(+3.06%)
Jul 09, 2015 9.100 9.219 9.090 9.140 153,470 +0.26(+2.93%)
Jul 08, 2015 9.060 9.101 8.880 8.880 470,154 -0.33(-3.58%)
Jul 07, 2015 9.440 9.510 9.210 9.210 90,654 -0.27(-2.85%)
Jul 06, 2015 9.840 9.930 9.450 9.480 179,307 -0.50(-5.01%)
Jul 02, 2015 10.07 9.980 9.980 9.980 56,400 -0.06(-0.60%)
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.