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 (%)
Jun 30, 2014 8.360 8.520 8.350 8.490 112,426 +0.08(+0.95%)
Jun 27, 2014 8.550 8.680 8.300 8.410 248,102 -0.22(-2.55%)
Jun 26, 2014 8.560 8.640 8.450 8.630 30,332 +0.05(+0.58%)
Jun 25, 2014 8.330 8.600 8.330 8.580 49,570 +0.21(+2.51%)
Jun 24, 2014 8.420 8.560 8.350 8.370 85,484 -0.04(-0.48%)
Jun 23, 2014 8.680 8.700 8.400 8.410 70,507 -0.26(-3.00%)
Jun 20, 2014 8.570 8.680 8.490 8.670 165,433 +0.14(+1.64%)
Jun 19, 2014 8.630 8.660 8.390 8.530 48,981 -0.10(-1.16%)
Jun 18, 2014 8.540 8.650 8.440 8.630 47,435 +0.10(+1.17%)
Jun 17, 2014 8.530 8.590 8.420 8.530 37,170 +0.09(+1.07%)
Jun 16, 2014 8.480 8.600 8.370 8.440 25,275 -0.07(-0.82%)
Jun 13, 2014 8.430 8.600 8.385 8.510 37,740 +0.13(+1.55%)
Jun 12, 2014 8.460 8.485 8.310 8.380 43,655 -0.07(-0.83%)
Jun 11, 2014 8.330 8.580 8.330 8.450 32,796 -0.14(-1.63%)
Jun 10, 2014 8.550 8.600 8.430 8.590 35,603 +0.06(+0.70%)
Jun 06, 2014 8.620 8.759 8.490 8.530 32,954 -0.03(-0.35%)
Jun 05, 2014 8.450 8.605 8.400 8.560 43,102 +0.11(+1.30%)
Jun 04, 2014 8.320 8.460 8.270 8.450 71,864 +0.08(+0.96%)
Jun 03, 2014 8.320 8.410 8.320 8.370 38,695 +0.05(+0.60%)
Jun 02, 2014 8.350 8.460 8.320 8.320 42,013 -0.07(-0.83%)
May 30, 2014 8.580 8.580 8.280 8.390 82,507 -0.15(-1.76%)
May 29, 2014 8.620 8.665 8.500 8.540 17,012 -0.06(-0.70%)
May 28, 2014 8.670 8.720 8.460 8.600 45,145 -0.12(-1.38%)
May 27, 2014 8.660 8.800 8.504 8.720 58,735 +0.12(+1.40%)
May 23, 2014 8.470 8.600 8.600 8.600 54,400 +0.06(+0.70%)
May 22, 2014 8.340 8.550 8.310 8.540 27,795 +0.20(+2.40%)
May 21, 2014 8.510 8.510 8.260 8.340 47,047 -0.09(-1.07%)
May 20, 2014 8.370 8.480 8.334 8.430 105,414 -0.01(-0.06%)
May 19, 2014 8.350 8.510 8.320 8.435 44,164 +0.04(+0.42%)
May 16, 2014 8.230 8.430 8.180 8.400 39,816 +0.15(+1.82%)
May 15, 2014 8.180 8.310 8.152 8.250 112,008 +0.00(+0.00%)
May 14, 2014 8.440 8.440 8.140 8.250 97,364 -0.23(-2.71%)
May 13, 2014 8.590 8.650 8.410 8.480 42,127 -0.14(-1.62%)
May 12, 2014 8.510 8.750 8.461 8.620 57,967 +0.13(+1.53%)
May 09, 2014 8.280 8.530 8.200 8.490 60,632 +0.16(+1.92%)
May 08, 2014 8.310 8.570 8.310 8.330 60,251 +0.05(+0.60%)
May 07, 2014 8.250 8.620 8.170 8.280 109,251 +0.01(+0.12%)
May 06, 2014 8.120 8.370 8.120 8.270 87,031 +0.09(+1.10%)
May 05, 2014 8.570 8.580 8.150 8.180 67,778 -0.48(-5.54%)
May 02, 2014 8.600 8.700 8.550 8.660 131,385 +0.09(+1.05%)
May 01, 2014 7.930 8.630 7.900 8.570 126,564 +0.61(+7.66%)
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%)
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.