Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
Feb 03, 2014 8.850 8.850 8.540 8.710 155,808 -0.25(-2.79%)
Jan 31, 2014 8.810 9.180 8.810 8.960 122,783 -0.02(-0.22%)
Jan 30, 2014 9.200 9.510 8.750 8.980 131,625 -0.47(-4.97%)
Jan 29, 2014 9.580 9.910 9.420 9.450 90,022 -0.23(-2.38%)
Jan 28, 2014 9.590 9.760 9.440 9.680 136,527 +0.06(+0.62%)
Jan 27, 2014 10.00 10.04 9.610 9.620 162,647 -0.43(-4.28%)
Jan 24, 2014 10.20 10.24 10.01 10.05 201,402 -0.22(-2.14%)
Jan 23, 2014 10.07 10.32 10.06 10.27 912,511 +0.19(+1.88%)
Jan 22, 2014 9.900 10.22 9.900 10.08 198,820 +0.11(+1.10%)
Jan 21, 2014 9.890 9.970 9.870 9.970 233,541 +0.05(+0.50%)
Jan 17, 2014 9.870 9.920 9.920 9.920 248,000 +0.01(+0.10%)
Jan 16, 2014 9.860 9.950 9.818 9.910 466,053 +0.06(+0.61%)
Jan 15, 2014 9.600 9.850 9.600 9.850 64,099 +0.25(+2.60%)
Jan 14, 2014 9.460 9.700 9.317 9.600 54,693 +0.14(+1.48%)
Jan 13, 2014 9.550 9.640 9.270 9.460 76,278 -0.16(-1.66%)
Jan 10, 2014 9.640 9.660 9.500 9.620 58,692 +0.00(+0.00%)
Jan 09, 2014 9.690 9.740 9.440 9.620 87,079 -0.01(-0.10%)
Jan 08, 2014 9.540 9.710 9.460 9.630 208,448 +0.05(+0.52%)
Jan 07, 2014 9.380 9.710 9.380 9.580 80,402 +0.21(+2.24%)
Jan 06, 2014 9.540 9.600 9.350 9.370 103,644 -0.12(-1.26%)
Jan 03, 2014 9.450 9.740 9.280 9.490 122,415 +0.04(+0.42%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.