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 (%)
Dec 31, 2013 9.670 9.710 9.710 9.710 135,100 +0.00(+0.00%)
Dec 30, 2013 9.670 9.750 9.660 9.710 161,209 +0.01(+0.10%)
Dec 27, 2013 9.740 9.820 9.571 9.700 81,225 -0.03(-0.31%)
Dec 26, 2013 9.690 9.900 9.670 9.730 68,172 +0.02(+0.21%)
Dec 24, 2013 9.760 9.870 9.710 9.710 59,563 -0.10(-1.02%)
Dec 23, 2013 9.580 10.14 9.550 9.810 455,860 +0.18(+1.87%)
Dec 20, 2013 9.230 9.740 9.200 9.630 303,364 +0.44(+4.79%)
Dec 19, 2013 9.110 9.250 9.100 9.190 96,767 +0.10(+1.10%)
Dec 18, 2013 9.220 9.300 9.040 9.090 81,232 -0.15(-1.62%)
Dec 17, 2013 9.060 9.250 8.860 9.240 136,350 +0.10(+1.09%)
Dec 16, 2013 8.770 9.230 8.770 9.140 79,499 +0.37(+4.22%)
Dec 13, 2013 8.810 8.910 8.720 8.770 64,239 -0.06(-0.68%)
Dec 12, 2013 8.710 8.960 8.710 8.830 61,049 +0.12(+1.38%)
Dec 11, 2013 8.480 8.750 8.480 8.710 70,409 +0.18(+2.11%)
Dec 10, 2013 8.540 8.660 8.466 8.530 77,785 -0.14(-1.61%)
Dec 09, 2013 8.720 8.890 8.640 8.670 43,882 -0.05(-0.57%)
Dec 06, 2013 8.900 8.950 8.670 8.720 0 -0.10(-1.13%)
Dec 05, 2013 8.700 8.840 8.700 8.820 0 +0.09(+1.03%)
Dec 04, 2013 8.660 8.960 8.660 8.730 0 +0.00(+0.00%)
Dec 03, 2013 8.700 8.880 8.620 8.730 0 -0.01(-0.11%)
Dec 02, 2013 8.880 8.880 8.650 8.740 67,870 -0.10(-1.13%)
Nov 29, 2013 8.840 8.867 8.240 8.840 0 +0.06(+0.68%)
Nov 27, 2013 8.640 8.820 8.460 8.780 0 +0.12(+1.39%)
Nov 26, 2013 8.600 8.700 8.160 8.660 0 -0.01(-0.12%)
Nov 25, 2013 8.410 8.700 8.410 8.670 94,884 +0.28(+3.34%)
Nov 22, 2013 8.240 8.470 8.230 8.390 0 +0.13(+1.57%)
Nov 21, 2013 8.110 8.350 7.890 8.260 188,057 +0.15(+1.85%)
Nov 20, 2013 8.130 8.190 8.040 8.110 60,916 -0.01(-0.12%)
Nov 19, 2013 8.220 8.275 7.900 8.120 105,707 -0.12(-1.46%)
Nov 18, 2013 8.080 8.310 8.070 8.240 0 +0.17(+2.11%)
Nov 15, 2013 8.030 8.120 8.000 8.070 0 +0.01(+0.12%)
Nov 14, 2013 7.980 8.100 7.960 8.060 0 +0.05(+0.62%)
Nov 13, 2013 7.700 8.020 7.700 8.010 0 +0.23(+2.96%)
Nov 12, 2013 7.570 7.800 7.570 7.780 0 +0.16(+2.10%)
Nov 11, 2013 7.580 7.690 7.540 7.620 0 -0.01(-0.13%)
Nov 08, 2013 7.650 7.680 7.590 7.630 0 -0.02(-0.26%)
Nov 07, 2013 7.920 7.940 7.600 7.650 32,232 -0.26(-3.29%)
Nov 06, 2013 7.700 7.930 7.362 7.910 56,538 +0.23(+2.99%)
Nov 05, 2013 7.480 7.690 7.450 7.680 0 +0.13(+1.72%)
Nov 04, 2013 7.560 7.560 7.450 7.550 54,255 -0.03(-0.40%)
Nov 01, 2013 7.260 7.690 7.260 7.580 0 +0.13(+1.74%)
Oct 31, 2013 7.400 7.500 7.330 7.450 0 +0.14(+1.92%)
Oct 30, 2013 7.400 7.480 7.305 7.310 20,905 -0.14(-1.88%)
Oct 29, 2013 7.400 7.490 7.300 7.450 0 +0.04(+0.54%)
Oct 28, 2013 7.350 7.440 7.340 7.410 0 +0.03(+0.41%)
Oct 25, 2013 7.460 7.460 7.270 7.380 0 -0.05(-0.67%)
Oct 24, 2013 7.270 7.450 7.110 7.430 22,773 +0.14(+1.92%)
Oct 23, 2013 7.320 7.380 7.220 7.290 0 -0.10(-1.35%)
Oct 22, 2013 7.430 7.430 7.220 7.390 44,841 -0.02(-0.27%)
Oct 21, 2013 7.400 7.490 7.280 7.410 85,269 +0.01(+0.14%)
Oct 18, 2013 7.400 7.440 7.110 7.400 70,702 +0.00(+0.00%)
Oct 17, 2013 7.490 7.510 7.340 7.400 77,077 -0.15(-1.99%)
Oct 16, 2013 7.480 7.600 7.390 7.550 35,312 +0.11(+1.48%)
Oct 15, 2013 7.600 7.600 7.390 7.440 31,359 -0.20(-2.62%)
Oct 14, 2013 7.390 7.650 7.299 7.640 48,352 +0.21(+2.83%)
Oct 11, 2013 7.220 7.470 7.160 7.430 0 +0.14(+1.92%)
Oct 10, 2013 7.190 7.300 7.000 7.290 36,579 +0.21(+2.97%)
Oct 09, 2013 6.950 7.170 6.950 7.080 18,698 +0.12(+1.72%)
Oct 08, 2013 7.000 7.030 6.950 6.960 23,706 -0.05(-0.71%)
Oct 07, 2013 7.010 7.160 6.950 7.010 0 -0.04(-0.57%)
Oct 04, 2013 7.010 7.190 7.010 7.050 0 +0.05(+0.71%)
Oct 03, 2013 7.070 7.090 6.950 7.000 0 -0.11(-1.55%)
Oct 02, 2013 7.080 7.150 7.000 7.110 45,274 -0.05(-0.70%)
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.