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 (%)
Apr 30, 2014 8.100 8.200 7.960 7.960 91,951 -0.18(-2.21%)
Apr 29, 2014 8.390 8.450 8.120 8.140 67,256 -0.18(-2.16%)
Apr 28, 2014 8.350 8.500 8.210 8.320 57,296 +0.05(+0.60%)
Apr 25, 2014 8.410 8.500 8.240 8.270 69,229 -0.20(-2.36%)
Apr 24, 2014 8.610 8.610 8.410 8.470 55,389 -0.06(-0.70%)
Apr 23, 2014 8.610 8.820 8.510 8.530 72,512 -0.12(-1.39%)
Apr 22, 2014 8.600 8.725 8.451 8.650 89,219 +0.09(+1.05%)
Apr 21, 2014 8.600 8.630 8.490 8.560 77,072 -0.06(-0.70%)
Apr 17, 2014 8.430 8.620 8.620 8.620 74,200 +0.14(+1.65%)
Apr 16, 2014 8.580 8.740 8.430 8.480 34,053 -0.01(-0.12%)
Apr 15, 2014 8.540 8.660 8.410 8.490 101,719 -0.04(-0.47%)
Apr 14, 2014 8.580 8.630 8.430 8.530 56,294 +0.06(+0.71%)
Apr 11, 2014 8.400 8.720 8.400 8.470 75,637 -0.03(-0.35%)
Apr 10, 2014 8.720 8.720 8.470 8.500 96,214 -0.26(-2.97%)
Apr 09, 2014 8.720 8.800 8.460 8.760 41,502 +0.10(+1.15%)
Apr 08, 2014 8.340 8.760 8.340 8.660 84,585 +0.36(+4.34%)
Apr 07, 2014 8.460 8.570 8.180 8.300 191,410 -0.18(-2.12%)
Apr 04, 2014 8.640 8.640 8.300 8.480 85,002 -0.08(-0.93%)
Apr 03, 2014 8.920 8.920 8.500 8.560 73,886 -0.38(-4.25%)
Apr 02, 2014 8.732 8.950 8.620 8.940 52,587 +0.07(+0.79%)
Apr 01, 2014 8.680 9.210 8.680 8.870 104,164 +0.23(+2.66%)
Mar 31, 2014 8.650 8.790 8.510 8.640 76,653 +0.02(+0.23%)
Mar 28, 2014 8.630 8.857 8.530 8.620 49,113 -0.03(-0.35%)
Mar 27, 2014 8.460 8.720 8.460 8.650 52,260 +0.18(+2.13%)
Mar 26, 2014 8.880 8.990 8.470 8.470 58,472 -0.32(-3.64%)
Mar 25, 2014 8.600 8.875 8.560 8.790 77,055 +0.24(+2.81%)
Mar 24, 2014 8.680 8.750 8.400 8.550 72,739 -0.10(-1.16%)
Mar 21, 2014 8.830 9.050 8.600 8.650 228,302 -0.11(-1.26%)
Mar 20, 2014 8.630 8.800 8.454 8.760 44,992 +0.08(+0.92%)
Mar 19, 2014 8.850 8.850 8.500 8.680 150,219 -0.22(-2.47%)
Mar 18, 2014 8.860 8.970 8.760 8.900 64,877 +0.02(+0.23%)
Mar 17, 2014 8.990 9.040 8.812 8.880 74,148 -0.01(-0.11%)
Mar 14, 2014 8.930 9.020 8.800 8.890 27,196 -0.10(-1.11%)
Mar 13, 2014 9.140 9.310 8.870 8.990 66,029 -0.16(-1.75%)
Mar 12, 2014 9.220 9.300 9.080 9.150 70,974 -0.16(-1.72%)
Mar 11, 2014 9.400 9.400 9.140 9.310 82,887 -0.09(-0.96%)
Mar 10, 2014 9.330 9.435 9.305 9.400 88,461 +0.00(+0.00%)
Mar 07, 2014 9.370 9.400 9.220 9.400 75,847 +0.10(+1.08%)
Mar 06, 2014 9.400 9.480 9.210 9.300 56,417 -0.09(-0.96%)
Mar 05, 2014 9.790 9.790 9.310 9.390 132,013 -0.21(-2.19%)
Mar 04, 2014 9.470 9.900 9.200 9.600 416,307 +0.97(+11.24%)
Mar 03, 2014 8.350 8.680 8.350 8.630 228,970 +0.17(+2.01%)
Feb 28, 2014 8.580 8.590 8.370 8.460 68,293 -0.12(-1.40%)
Feb 27, 2014 8.370 8.580 8.360 8.580 349,040 +0.15(+1.78%)
Feb 26, 2014 8.690 8.780 8.400 8.430 80,938 -0.21(-2.43%)
Feb 25, 2014 8.620 8.820 8.550 8.640 78,442 +0.00(+0.00%)
Feb 24, 2014 8.610 8.710 8.550 8.640 187,693 +0.04(+0.47%)
Feb 21, 2014 8.710 8.940 8.530 8.600 56,182 -0.04(-0.46%)
Feb 20, 2014 8.610 8.730 8.570 8.640 41,054 +0.03(+0.35%)
Feb 19, 2014 8.700 8.780 8.570 8.610 88,155 -0.10(-1.15%)
Feb 18, 2014 8.780 8.950 8.630 8.710 60,788 -0.04(-0.46%)
Feb 14, 2014 8.850 8.750 8.750 8.750 54,600 -0.11(-1.24%)
Feb 13, 2014 8.640 8.860 8.590 8.860 44,558 +0.14(+1.61%)
Feb 12, 2014 8.600 8.720 8.600 8.720 43,959 +0.10(+1.16%)
Feb 11, 2014 8.470 8.740 8.460 8.620 97,439 +0.12(+1.41%)
Feb 10, 2014 8.570 8.570 8.366 8.500 54,849 -0.02(-0.23%)
Feb 07, 2014 8.430 8.630 8.315 8.520 64,906 +0.06(+0.71%)
Feb 06, 2014 8.460 8.670 8.310 8.460 62,967 -0.04(-0.47%)
Feb 05, 2014 8.490 8.680 8.400 8.500 67,090 -0.08(-0.93%)
Feb 04, 2014 8.670 8.790 8.570 8.580 92,422 -0.13(-1.49%)
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.