Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (NQ: DSGX )

95.14 -0.16 (-0.17%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 2024 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 (%)
Jan 31, 2008 3.640 3.760 3.640 3.760 1,300 +0.01(+0.27%)
Jan 30, 2008 3.840 3.840 3.660 3.750 6,225 +0.02(+0.54%)
Jan 29, 2008 3.720 3.740 3.690 3.730 1,100 +0.03(+0.81%)
Jan 28, 2008 3.640 3.740 3.640 3.700 3,200 +0.02(+0.54%)
Jan 25, 2008 3.750 3.750 3.640 3.680 5,000 -0.06(-1.60%)
Jan 24, 2008 3.740 3.790 3.720 3.740 8,100 +0.08(+2.19%)
Jan 23, 2008 3.580 3.660 3.530 3.660 2,705 -0.03(-0.81%)
Jan 22, 2008 3.680 3.720 3.510 3.690 19,695 -0.17(-4.40%)
Jan 21, 2008 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Jan 18, 2008 3.770 3.920 3.760 3.860 15,620 +0.09(+2.39%)
Jan 17, 2008 4.020 4.040 3.770 3.770 30,830 -0.27(-6.68%)
Jan 16, 2008 3.980 4.110 3.930 4.040 7,700 -0.04(-0.98%)
Jan 15, 2008 4.090 4.120 4.020 4.080 7,820 -0.04(-0.97%)
Jan 14, 2008 3.980 4.170 3.980 4.120 8,400 +0.10(+2.49%)
Jan 11, 2008 4.170 4.170 3.980 4.020 7,400 -0.15(-3.60%)
Jan 10, 2008 4.040 4.170 4.000 4.170 5,078 +0.10(+2.46%)
Jan 09, 2008 4.200 4.200 4.060 4.070 21,418 -0.10(-2.40%)
Jan 08, 2008 4.330 4.330 4.150 4.170 6,900 +0.04(+0.97%)
Jan 07, 2008 4.290 4.290 4.120 4.130 8,722 -0.12(-2.82%)
Jan 04, 2008 4.240 4.500 4.180 4.250 31,700 +0.03(+0.71%)
Jan 03, 2008 4.200 4.300 4.160 4.220 17,382 +0.00(+0.00%)
Jan 02, 2008 4.200 4.220 4.140 4.220 6,180 +0.02(+0.48%)
Jan 01, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 31, 2007 4.100 4.260 4.050 4.200 14,940 +0.11(+2.69%)
Dec 28, 2007 4.140 4.150 4.080 4.090 7,640 -0.02(-0.49%)
Dec 27, 2007 4.090 4.150 4.090 4.110 6,755 +0.02(+0.49%)
Dec 26, 2007 4.050 4.090 3.910 4.090 3,200 +0.05(+1.24%)
Dec 24, 2007 3.960 4.080 3.960 4.040 6,000 -0.01(-0.25%)
Dec 21, 2007 3.970 4.060 3.960 4.050 8,926 +0.10(+2.53%)
Dec 20, 2007 3.780 3.970 3.780 3.950 11,385 +0.11(+2.86%)
Dec 19, 2007 3.910 3.930 3.790 3.840 9,300 +0.03(+0.79%)
Dec 18, 2007 3.860 3.900 3.800 3.810 12,550 -0.12(-3.05%)
Dec 17, 2007 3.930 3.940 3.920 3.930 4,075 +0.00(+0.00%)
Dec 14, 2007 3.990 4.020 3.930 3.930 17,960 -0.06(-1.50%)
Dec 13, 2007 4.050 4.050 3.910 3.990 9,300 -0.08(-1.97%)
Dec 12, 2007 3.920 4.160 3.900 4.070 53,085 +0.14(+3.56%)
Dec 11, 2007 4.040 4.040 3.880 3.930 22,712 -0.10(-2.48%)
Dec 10, 2007 4.110 4.110 3.990 4.030 11,200 -0.05(-1.23%)
Dec 07, 2007 4.090 4.200 4.080 4.080 51,100 +0.03(+0.74%)
Dec 06, 2007 4.050 4.100 4.010 4.050 8,900 +0.07(+1.76%)
Dec 05, 2007 4.000 4.040 3.980 3.980 15,058 -0.01(-0.25%)
Dec 04, 2007 4.100 4.110 3.980 3.990 20,000 -0.15(-3.62%)
Dec 03, 2007 4.190 4.200 4.130 4.140 8,463 -0.05(-1.19%)
Nov 30, 2007 4.210 4.230 4.170 4.190 15,551 -0.03(-0.71%)
Nov 29, 2007 3.950 4.270 3.950 4.220 34,052 +0.26(+6.57%)
Nov 28, 2007 3.790 4.020 3.780 3.960 8,900 +0.19(+5.04%)
Nov 27, 2007 3.810 3.830 3.670 3.770 19,550 -0.04(-1.05%)
Nov 26, 2007 3.870 3.870 3.791 3.810 12,300 +0.00(+0.00%)
Nov 23, 2007 3.850 3.850 3.800 3.810 2,900 -0.08(-2.06%)
Nov 21, 2007 3.900 3.910 3.840 3.890 8,200 -0.04(-1.02%)
Nov 20, 2007 4.020 4.090 3.910 3.930 17,100 -0.11(-2.72%)
Nov 19, 2007 4.070 4.130 3.990 4.040 9,300 -0.08(-1.94%)
Nov 16, 2007 4.080 4.140 3.980 4.120 16,635 +0.08(+1.98%)
Nov 15, 2007 4.020 4.050 3.980 4.040 7,900 +0.06(+1.51%)
Nov 14, 2007 4.000 4.090 3.930 3.980 9,650 -0.06(-1.49%)
Nov 13, 2007 3.910 4.040 3.830 4.040 69,590 +0.12(+3.06%)
Nov 12, 2007 4.090 4.090 3.920 3.920 10,100 -0.23(-5.54%)
Nov 09, 2007 4.090 4.150 3.970 4.150 16,862 +0.06(+1.47%)
Nov 08, 2007 4.170 4.230 4.080 4.090 12,500 -0.19(-4.44%)
Nov 07, 2007 4.260 4.350 4.070 4.280 40,702 -0.08(-1.83%)
Nov 06, 2007 4.400 4.450 4.320 4.360 28,280 -0.18(-3.96%)
Nov 05, 2007 4.180 4.600 4.180 4.540 9,451 -0.06(-1.30%)
Nov 02, 2007 4.740 4.760 4.600 4.600 17,600 -0.08(-1.71%)
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.