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, 2016 10.18 10.62 10.05 10.47 197,342 +0.37(+3.66%)
May 27, 2016 10.11 10.10 10.10 10.10 28,200 -0.01(-0.10%)
May 26, 2016 10.15 10.22 10.09 10.11 16,529 -0.05(-0.49%)
May 25, 2016 10.15 10.20 9.790 10.16 23,214 +0.02(+0.20%)
May 24, 2016 9.860 10.16 9.860 10.14 58,198 +0.25(+2.53%)
May 23, 2016 10.25 10.25 9.880 9.890 42,017 -0.38(-3.70%)
May 20, 2016 9.800 10.30 9.800 10.27 65,235 +0.52(+5.33%)
May 19, 2016 9.700 9.848 9.670 9.750 29,021 +0.09(+0.93%)
May 18, 2016 9.470 9.880 9.470 9.660 48,856 +0.13(+1.36%)
May 17, 2016 9.500 9.670 9.460 9.530 92,272 +0.01(+0.11%)
May 16, 2016 9.360 9.600 9.360 9.520 25,313 +0.20(+2.15%)
May 13, 2016 9.570 9.720 9.300 9.320 38,786 -0.28(-2.92%)
May 12, 2016 9.680 9.770 9.470 9.600 24,252 -0.04(-0.41%)
May 11, 2016 9.440 9.800 9.440 9.640 41,204 +0.14(+1.47%)
May 10, 2016 9.490 9.670 9.430 9.500 35,900 +0.06(+0.64%)
May 09, 2016 9.360 9.560 9.360 9.440 58,171 +0.04(+0.43%)
May 06, 2016 9.360 9.479 9.320 9.400 41,648 +0.04(+0.43%)
May 05, 2016 9.278 9.500 9.278 9.360 48,472 +0.08(+0.86%)
May 04, 2016 9.380 9.410 9.250 9.280 37,691 -0.12(-1.28%)
May 03, 2016 9.240 9.460 9.230 9.400 50,833 +0.03(+0.32%)
May 02, 2016 9.500 9.580 9.320 9.370 59,285 -0.13(-1.37%)
Apr 29, 2016 9.100 9.605 9.030 9.500 70,395 +0.44(+4.86%)
Apr 28, 2016 9.330 9.450 9.030 9.060 50,231 -0.37(-3.92%)
Apr 27, 2016 9.420 9.530 9.150 9.430 68,587 +0.14(+1.51%)
Apr 26, 2016 9.090 9.390 9.070 9.290 48,256 +0.21(+2.31%)
Apr 25, 2016 8.900 9.090 8.900 9.080 122,460 +0.19(+2.14%)
Apr 22, 2016 8.800 8.960 8.800 8.890 43,482 +0.05(+0.57%)
Apr 21, 2016 8.800 8.933 8.800 8.840 46,736 +0.06(+0.68%)
Apr 20, 2016 8.900 9.100 8.501 8.780 37,549 -0.16(-1.79%)
Apr 19, 2016 9.000 9.040 8.920 8.940 99,655 -0.02(-0.22%)
Apr 18, 2016 8.855 8.990 8.855 8.960 23,724 -0.01(-0.11%)
Apr 15, 2016 8.910 9.000 8.910 8.970 20,949 +0.00(+0.00%)
Apr 14, 2016 8.960 9.050 8.940 8.970 49,742 -0.03(-0.33%)
Apr 13, 2016 8.930 9.000 8.930 9.000 71,011 +0.08(+0.90%)
Apr 12, 2016 8.980 9.020 8.900 8.920 18,841 -0.08(-0.89%)
Apr 11, 2016 9.070 9.150 8.990 9.000 29,690 -0.03(-0.33%)
Apr 08, 2016 8.990 9.140 8.976 9.030 18,021 +0.13(+1.46%)
Apr 07, 2016 8.990 8.990 8.790 8.900 23,371 -0.17(-1.87%)
Apr 06, 2016 9.010 9.090 8.900 9.070 16,620 +0.04(+0.44%)
Apr 05, 2016 9.000 9.150 8.990 9.030 34,499 -0.03(-0.33%)
Apr 04, 2016 9.240 9.240 9.050 9.060 87,431 -0.19(-2.05%)
Apr 01, 2016 9.030 9.280 9.020 9.250 73,438 +0.13(+1.43%)
Mar 31, 2016 9.290 9.290 9.110 9.120 33,245 -0.16(-1.72%)
Mar 30, 2016 9.250 9.310 9.190 9.280 30,585 +0.09(+0.98%)
Mar 29, 2016 8.730 9.270 8.730 9.190 69,418 +0.43(+4.91%)
Mar 28, 2016 8.740 8.820 8.730 8.760 17,159 +0.00(+0.00%)
Mar 24, 2016 8.700 8.760 8.760 8.760 23,100 +0.03(+0.34%)
Mar 23, 2016 8.790 8.830 8.660 8.730 48,272 -0.08(-0.91%)
Mar 22, 2016 8.800 8.890 8.750 8.810 20,719 -0.01(-0.11%)
Mar 21, 2016 8.810 8.970 8.800 8.820 24,922 -0.11(-1.23%)
Mar 18, 2016 8.830 9.009 8.560 8.930 105,889 +0.15(+1.71%)
Mar 17, 2016 8.730 8.840 8.680 8.780 25,853 -0.01(-0.11%)
Mar 16, 2016 8.620 8.850 8.620 8.790 183,845 +0.11(+1.27%)
Mar 15, 2016 8.770 8.860 8.640 8.680 30,475 -0.16(-1.81%)
Mar 14, 2016 8.830 8.880 8.700 8.840 36,674 -0.04(-0.45%)
Mar 11, 2016 8.700 8.890 8.700 8.880 17,975 +0.23(+2.66%)
Mar 10, 2016 8.930 9.005 8.610 8.650 29,961 -0.27(-3.03%)
Mar 09, 2016 9.090 9.120 8.830 8.920 28,910 -0.10(-1.11%)
Mar 08, 2016 9.220 9.220 9.000 9.020 29,340 -0.18(-1.96%)
Mar 07, 2016 9.190 9.670 9.030 9.200 81,582 +0.11(+1.21%)
Mar 04, 2016 8.990 9.110 8.990 9.090 32,907 +0.11(+1.22%)
Mar 03, 2016 8.950 9.009 8.841 8.980 34,025 +0.07(+0.79%)
Mar 02, 2016 8.680 8.910 8.550 8.910 38,426 +0.18(+2.06%)
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.