Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2013 6.690 6.840 6.360 6.560 138,064 +0.06(+0.92%)
Jan 30, 2013 6.870 6.870 6.400 6.500 62,882 +0.24(+3.83%)
Jan 29, 2013 6.180 6.290 6.130 6.260 76,293 +0.06(+0.97%)
Jan 28, 2013 6.210 6.220 6.070 6.200 37,612 +0.01(+0.16%)
Jan 25, 2013 6.200 6.220 6.100 6.190 25,415 +0.03(+0.49%)
Jan 24, 2013 6.080 6.200 6.080 6.160 25,084 +0.07(+1.15%)
Jan 23, 2013 6.170 6.300 6.080 6.090 28,746 -0.07(-1.14%)
Jan 22, 2013 6.070 6.160 6.070 6.160 23,037 +0.08(+1.32%)
Jan 18, 2013 6.100 6.200 6.050 6.080 61,939 +0.00(+0.00%)
Jan 17, 2013 6.180 6.180 6.050 6.080 38,163 -0.04(-0.65%)
Jan 16, 2013 6.320 6.350 6.090 6.120 37,118 -0.23(-3.62%)
Jan 15, 2013 6.100 6.350 6.050 6.350 55,233 +0.28(+4.61%)
Jan 14, 2013 6.180 6.180 6.020 6.070 69,679 -0.10(-1.62%)
Jan 11, 2013 6.180 6.180 6.090 6.170 12,732 +0.04(+0.65%)
Jan 10, 2013 6.170 6.170 5.990 6.130 39,355 +0.00(+0.00%)
Jan 09, 2013 6.060 6.160 6.060 6.130 66,759 +0.10(+1.66%)
Jan 08, 2013 6.090 6.140 6.020 6.030 61,446 -0.04(-0.66%)
Jan 07, 2013 5.960 6.330 5.960 6.070 135,732 +0.18(+3.06%)
Jan 04, 2013 6.000 6.000 5.880 5.890 26,143 -0.07(-1.17%)
Jan 03, 2013 6.200 6.200 5.930 5.960 46,728 -0.25(-4.03%)
Jan 02, 2013 5.710 6.250 5.690 6.210 260,431 +0.46(+8.00%)
Dec 31, 2012 5.510 5.820 5.450 5.750 21,136 +0.21(+3.79%)
Dec 28, 2012 5.440 5.560 5.440 5.540 36,189 +0.06(+1.09%)
Dec 27, 2012 5.400 5.510 5.350 5.480 86,204 +0.11(+2.05%)
Dec 26, 2012 5.440 5.620 5.250 5.370 87,005 -0.05(-0.92%)
Dec 24, 2012 5.470 5.490 5.320 5.420 23,420 -0.05(-0.91%)
Dec 21, 2012 5.890 5.890 5.460 5.470 248,365 -0.43(-7.29%)
Dec 20, 2012 5.770 5.910 5.740 5.900 32,849 +0.15(+2.61%)
Dec 19, 2012 5.800 5.800 5.710 5.750 19,718 -0.10(-1.71%)
Dec 18, 2012 5.830 5.930 5.760 5.850 33,637 +0.01(+0.17%)
Dec 17, 2012 5.730 5.850 5.710 5.840 32,530 +0.06(+1.04%)
Dec 14, 2012 5.480 5.780 5.480 5.780 48,699 +0.30(+5.47%)
Dec 13, 2012 5.700 5.700 5.420 5.480 31,091 -0.18(-3.18%)
Dec 12, 2012 5.850 5.850 5.650 5.660 41,784 -0.18(-3.08%)
Dec 11, 2012 5.770 5.840 5.650 5.840 31,438 +0.09(+1.57%)
Dec 10, 2012 5.830 5.830 5.660 5.750 15,083 -0.05(-0.86%)
Dec 07, 2012 5.830 5.830 5.730 5.800 8,099 +0.04(+0.69%)
Dec 06, 2012 5.880 5.880 5.650 5.760 13,300 -0.14(-2.37%)
Dec 05, 2012 5.960 5.970 5.830 5.900 13,266 -0.03(-0.51%)
Dec 04, 2012 5.950 5.970 5.771 5.930 21,300 +0.01(+0.17%)
Nov 30, 2012 5.910 5.950 5.800 5.920 21,857 +0.04(+0.68%)
Nov 29, 2012 5.780 5.880 5.710 5.880 20,773 +0.16(+2.80%)
Nov 28, 2012 5.680 5.740 5.550 5.720 20,254 +0.03(+0.53%)
Nov 27, 2012 5.730 5.780 5.650 5.690 31,503 -0.03(-0.52%)
Nov 26, 2012 5.840 5.840 5.620 5.720 28,225 -0.12(-2.05%)
Nov 23, 2012 5.850 5.850 5.780 5.840 10,215 +0.04(+0.69%)
Nov 21, 2012 5.720 5.850 5.660 5.800 13,777 +0.13(+2.29%)
Nov 20, 2012 5.720 5.750 5.210 5.670 15,902 -0.04(-0.70%)
Nov 19, 2012 5.510 5.790 5.474 5.710 35,040 +0.31(+5.74%)
Nov 16, 2012 5.370 5.500 5.280 5.400 39,192 +0.02(+0.37%)
Nov 15, 2012 5.360 5.610 5.350 5.380 46,919 +0.04(+0.75%)
Nov 14, 2012 5.550 5.740 5.270 5.340 84,146 -0.22(-3.96%)
Nov 13, 2012 5.500 5.770 5.500 5.560 25,782 +0.05(+0.91%)
Nov 12, 2012 5.470 5.570 5.470 5.510 14,651 +0.08(+1.47%)
Nov 09, 2012 5.380 5.540 5.370 5.430 19,198 +0.05(+0.93%)
Nov 08, 2012 5.480 5.480 5.370 5.380 36,033 -0.04(-0.74%)
Nov 07, 2012 5.750 5.820 5.400 5.420 31,533 -0.40(-6.87%)
Nov 06, 2012 5.760 5.980 5.650 5.820 21,494 -0.07(-1.19%)
Nov 05, 2012 5.710 6.000 5.640 5.890 29,640 +0.38(+6.90%)
Nov 02, 2012 5.680 5.680 5.510 5.510 39,460 -0.12(-2.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.