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 (%)
May 31, 2013 8.190 8.300 7.920 7.940 31,334 -0.30(-3.64%)
May 30, 2013 7.980 8.270 7.920 8.240 121,851 +0.35(+4.44%)
May 29, 2013 8.070 8.090 7.650 7.890 39,250 -0.26(-3.19%)
May 28, 2013 8.230 8.290 8.099 8.150 59,998 +0.00(+0.00%)
May 24, 2013 8.090 8.220 8.020 8.150 0 -0.02(-0.24%)
May 23, 2013 7.630 8.170 7.630 8.170 0 +0.49(+6.38%)
May 22, 2013 8.180 8.180 7.620 7.680 0 -0.51(-6.23%)
May 21, 2013 8.200 8.250 8.110 8.190 0 +0.02(+0.24%)
May 20, 2013 8.300 8.300 8.010 8.170 0 -0.09(-1.09%)
May 17, 2013 8.060 8.350 8.045 8.260 0 +0.22(+2.74%)
May 16, 2013 8.090 8.130 7.965 8.040 10,015 -0.05(-0.62%)
May 15, 2013 8.040 8.100 7.950 8.090 0 +0.02(+0.25%)
May 13, 2013 8.030 8.110 8.030 8.070 0 +0.04(+0.50%)
May 10, 2013 8.240 8.240 7.900 8.030 0 -0.14(-1.71%)
May 09, 2013 8.360 8.360 8.150 8.170 0 -0.18(-2.16%)
May 08, 2013 8.300 8.470 8.050 8.350 0 -0.17(-2.00%)
May 07, 2013 8.610 8.650 8.480 8.520 0 -0.21(-2.41%)
May 06, 2013 8.200 8.760 8.194 8.730 0 +0.51(+6.20%)
May 03, 2013 7.970 8.220 7.820 8.220 0 +0.40(+5.12%)
May 02, 2013 7.870 8.000 7.750 7.820 0 -0.03(-0.38%)
May 01, 2013 8.010 8.200 7.730 7.850 121,522 -0.22(-2.73%)
Apr 30, 2013 7.990 8.090 7.862 8.070 0 +0.01(+0.12%)
Apr 29, 2013 7.870 8.210 7.870 8.060 81,461 +0.55(+7.32%)
Apr 26, 2013 7.690 7.690 7.480 7.510 77,666 -0.19(-2.47%)
Apr 25, 2013 7.650 7.780 7.640 7.700 9,392 +0.05(+0.65%)
Apr 24, 2013 7.670 7.670 7.511 7.650 16,306 -0.05(-0.65%)
Apr 23, 2013 7.620 7.880 7.320 7.700 41,484 +0.16(+2.12%)
Apr 22, 2013 7.130 7.650 7.130 7.540 55,088 +0.45(+6.35%)
Apr 19, 2013 7.140 7.140 6.950 7.090 46,491 -0.05(-0.70%)
Apr 18, 2013 7.360 7.380 7.140 7.140 38,627 -0.22(-2.99%)
Apr 17, 2013 7.590 7.600 7.320 7.360 43,556 -0.16(-2.13%)
Apr 16, 2013 7.370 7.540 7.260 7.520 21,816 +0.23(+3.16%)
Apr 15, 2013 7.610 7.742 7.230 7.290 62,864 -0.45(-5.81%)
Apr 12, 2013 7.750 7.780 7.695 7.740 12,585 +0.01(+0.13%)
Apr 11, 2013 7.690 7.740 7.620 7.730 14,412 +0.04(+0.52%)
Apr 10, 2013 7.550 7.700 7.550 7.690 37,575 +0.14(+1.85%)
Apr 09, 2013 7.460 7.700 7.400 7.550 27,702 +0.08(+1.07%)
Apr 08, 2013 7.380 7.480 7.260 7.470 22,196 +0.11(+1.49%)
Apr 05, 2013 7.170 7.460 7.160 7.360 19,508 +0.04(+0.55%)
Apr 04, 2013 7.120 7.415 6.950 7.320 25,724 +0.17(+2.38%)
Apr 03, 2013 7.750 7.750 7.120 7.150 29,408 -0.56(-7.26%)
Apr 02, 2013 7.800 7.960 7.680 7.710 30,822 +0.02(+0.26%)
Apr 01, 2013 8.020 8.100 7.373 7.690 79,769 -0.38(-4.71%)
Mar 28, 2013 8.020 8.100 7.750 8.070 79,948 +0.10(+1.25%)
Mar 27, 2013 8.000 8.020 7.860 7.970 21,561 -0.13(-1.60%)
Mar 26, 2013 8.060 8.100 7.940 8.100 16,467 +0.11(+1.38%)
Mar 25, 2013 7.910 8.000 7.630 7.990 48,470 +0.06(+0.76%)
Mar 22, 2013 7.910 8.000 7.902 7.930 6,828 +0.03(+0.38%)
Mar 21, 2013 7.620 7.930 7.610 7.900 24,457 +0.20(+2.60%)
Mar 20, 2013 7.820 7.920 7.640 7.700 41,400 -0.09(-1.16%)
Mar 19, 2013 8.220 8.260 7.680 7.790 53,650 -0.46(-5.58%)
Mar 18, 2013 8.180 8.270 8.020 8.250 60,491 -0.02(-0.24%)
Mar 15, 2013 7.850 8.330 7.850 8.270 167,501 +0.44(+5.62%)
Mar 14, 2013 7.690 7.870 7.570 7.830 35,512 +0.13(+1.69%)
Mar 13, 2013 7.590 7.740 7.430 7.700 39,639 +0.14(+1.85%)
Mar 12, 2013 7.690 7.740 7.460 7.560 15,954 -0.17(-2.20%)
Mar 11, 2013 7.270 7.750 7.260 7.730 84,838 +0.40(+5.46%)
Mar 08, 2013 7.600 7.600 7.260 7.330 27,959 -0.19(-2.53%)
Mar 07, 2013 7.640 7.640 7.400 7.520 30,985 -0.03(-0.40%)
Mar 06, 2013 7.700 7.819 7.420 7.550 25,901 -0.03(-0.40%)
Mar 05, 2013 7.470 7.610 7.390 7.580 38,588 +0.18(+2.43%)
Mar 04, 2013 7.150 7.430 7.020 7.400 34,641 +0.21(+2.92%)
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.