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

Descartes Sys Group (NQ: DSGX )

93.20 -1.30 (-1.38%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 26, 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 30, 2009 2.670 2.810 2.630 2.810 7,300 +0.02(+0.72%)
Jan 29, 2009 2.760 2.790 2.760 2.790 200 -0.02(-0.71%)
Jan 28, 2009 2.820 2.870 2.760 2.810 2,800 +0.11(+4.07%)
Jan 26, 2009 2.690 2.700 2.700 2.700 4,400 -0.03(-1.10%)
Jan 23, 2009 2.650 2.740 2.630 2.730 2,500 +0.07(+2.63%)
Jan 22, 2009 2.690 2.710 2.660 2.660 1,575 +0.11(+4.31%)
Jan 21, 2009 2.630 2.690 2.550 2.550 8,800 -0.12(-4.49%)
Jan 20, 2009 2.660 2.680 2.610 2.670 5,669 -0.05(-1.84%)
Jan 16, 2009 2.720 2.720 2.650 2.720 4,569 -0.03(-1.09%)
Jan 15, 2009 2.730 2.780 2.700 2.750 16,219 -0.05(-1.79%)
Jan 14, 2009 2.760 2.800 2.750 2.800 78,702 -0.01(-0.36%)
Jan 13, 2009 2.760 2.810 2.750 2.810 3,500 +0.00(+0.00%)
Jan 12, 2009 2.810 2.810 2.750 2.810 4,870 +0.00(+0.00%)
Jan 09, 2009 2.818 2.850 2.810 2.810 16,913 -0.04(-1.40%)
Jan 08, 2009 2.870 2.870 2.830 2.850 2,800 -0.04(-1.38%)
Jan 07, 2009 2.930 2.950 2.850 2.890 7,900 -0.12(-3.99%)
Jan 06, 2009 3.000 3.030 2.990 3.010 8,800 +0.08(+2.73%)
Jan 05, 2009 2.980 3.000 2.930 2.930 10,040 +0.01(+0.34%)
Jan 02, 2009 2.900 2.970 2.900 2.920 3,100 -0.07(-2.34%)
Dec 31, 2008 2.990 2.990 2.900 2.990 21,099 +0.00(+0.00%)
Dec 30, 2008 3.030 3.040 2.890 2.990 18,562 -0.01(-0.33%)
Dec 29, 2008 3.330 3.330 2.900 3.000 10,500 -0.19(-5.96%)
Dec 26, 2008 3.030 3.300 3.030 3.190 4,700 +0.25(+8.50%)
Dec 24, 2008 2.950 3.000 2.900 2.940 7,600 -0.06(-2.00%)
Dec 23, 2008 2.990 3.030 2.920 3.000 5,100 +0.05(+1.69%)
Dec 22, 2008 2.900 2.960 2.900 2.950 2,300 +0.06(+2.08%)
Dec 19, 2008 2.913 2.920 2.850 2.890 8,500 -0.05(-1.70%)
Dec 18, 2008 2.940 2.960 2.940 2.940 400 -0.01(-0.34%)
Dec 17, 2008 2.940 2.950 2.840 2.950 5,410 +0.05(+1.72%)
Dec 16, 2008 2.820 2.910 2.820 2.900 2,208 +0.07(+2.47%)
Dec 15, 2008 2.850 2.860 2.820 2.830 27,600 -0.02(-0.70%)
Dec 12, 2008 2.800 2.850 2.800 2.850 2,558 -0.05(-1.72%)
Dec 11, 2008 2.900 2.950 2.900 2.900 3,300 +0.02(+0.69%)
Dec 10, 2008 2.888 2.890 2.830 2.880 2,200 +0.08(+2.86%)
Dec 09, 2008 2.890 2.890 2.790 2.800 3,850 -0.02(-0.71%)
Dec 08, 2008 2.750 2.850 2.690 2.820 10,850 +0.15(+5.62%)
Dec 05, 2008 2.630 2.670 2.510 2.670 23,395 +0.06(+2.30%)
Dec 04, 2008 2.710 2.720 2.580 2.610 5,200 -0.11(-4.04%)
Dec 03, 2008 2.680 2.720 2.620 2.720 50,900 +0.01(+0.37%)
Dec 02, 2008 2.750 2.760 2.690 2.710 27,200 -0.15(-5.24%)
Dec 01, 2008 2.580 2.860 2.580 2.860 998 +0.18(+6.72%)
Nov 28, 2008 2.630 2.690 2.600 2.680 4,000 +0.15(+5.93%)
Nov 26, 2008 2.460 2.580 2.320 2.530 25,804 +0.03(+1.20%)
Nov 25, 2008 2.290 2.550 2.290 2.500 19,700 +0.01(+0.40%)
Nov 24, 2008 2.450 2.490 2.240 2.490 29,400 +0.05(+2.05%)
Nov 21, 2008 2.350 2.440 2.220 2.440 29,100 +0.16(+7.02%)
Nov 20, 2008 2.310 2.420 2.170 2.280 105,800 -0.12(-5.00%)
Nov 19, 2008 2.570 2.660 2.400 2.400 9,268 -0.38(-13.67%)
Nov 18, 2008 2.690 2.780 2.600 2.780 22,200 +0.07(+2.58%)
Nov 17, 2008 2.730 2.730 2.650 2.710 5,200 -0.06(-2.17%)
Nov 14, 2008 2.510 2.830 2.510 2.770 30,900 -0.16(-5.46%)
Nov 13, 2008 2.830 2.930 2.830 2.930 5,920 +0.03(+1.03%)
Nov 12, 2008 2.960 2.960 2.900 2.900 950 -0.11(-3.65%)
Nov 11, 2008 3.010 3.010 2.980 3.010 3,100 -0.03(-0.99%)
Nov 07, 2008 3.070 3.040 3.040 3.040 6,800 -0.06(-1.94%)
Nov 06, 2008 3.235 3.235 3.060 3.100 1,700 -0.07(-2.21%)
Nov 05, 2008 3.060 3.340 3.060 3.170 7,100 +0.15(+4.97%)
Nov 04, 2008 2.990 3.070 2.990 3.020 4,500 +0.10(+3.43%)
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.