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

Descartes Sys Group (NQ: DSGX )

95.48 +0.18 (+0.19%)
Streaming Delayed Price Updated: 4:00 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 29, 2010 5.940 6.026 5.910 5.930 6,756 -0.03(-0.50%)
Jan 28, 2010 6.048 6.050 5.940 5.960 11,865 -0.04(-0.67%)
Jan 27, 2010 6.100 6.100 5.990 6.000 5,659 -0.10(-1.64%)
Jan 26, 2010 6.040 6.100 5.990 6.100 10,150 -0.01(-0.16%)
Jan 25, 2010 6.090 6.130 6.020 6.110 14,994 +0.03(+0.49%)
Jan 22, 2010 6.050 6.080 5.900 6.080 10,764 +0.06(+1.00%)
Jan 21, 2010 6.050 6.110 5.900 6.020 21,135 +0.02(+0.33%)
Jan 20, 2010 6.120 6.130 5.870 6.000 25,477 -0.25(-4.00%)
Jan 19, 2010 6.350 6.350 6.250 6.250 13,787 -0.08(-1.23%)
Jan 15, 2010 6.500 6.328 6.328 6.328 9,700 -0.16(-2.50%)
Jan 14, 2010 6.500 6.620 6.450 6.490 46,678 -0.01(-0.15%)
Jan 13, 2010 6.280 6.500 6.270 6.500 32,433 +0.28(+4.50%)
Jan 12, 2010 6.120 6.360 6.120 6.220 12,082 +0.00(+0.00%)
Jan 11, 2010 6.070 6.220 6.000 6.220 25,155 +0.13(+2.13%)
Jan 08, 2010 5.990 6.100 5.984 6.090 5,500 -0.01(-0.16%)
Jan 07, 2010 6.070 6.100 5.980 6.100 16,715 +0.10(+1.67%)
Jan 06, 2010 6.050 6.050 5.990 6.000 15,202 -0.04(-0.66%)
Jan 05, 2010 6.070 6.070 5.940 6.040 21,495 -0.06(-0.98%)
Jan 04, 2010 6.190 6.190 5.910 6.100 40,930 +0.17(+2.87%)
Dec 31, 2009 6.000 5.930 5.930 5.930 17,600 -0.07(-1.17%)
Dec 30, 2009 5.950 6.010 5.930 6.000 10,222 +0.02(+0.33%)
Dec 29, 2009 5.900 6.136 5.900 5.980 19,895 +0.21(+3.64%)
Dec 28, 2009 5.950 5.950 5.760 5.770 10,462 -0.10(-1.70%)
Dec 24, 2009 5.950 5.950 5.856 5.870 5,830 -0.08(-1.34%)
Dec 23, 2009 5.890 5.950 5.860 5.950 17,324 +0.11(+1.88%)
Dec 22, 2009 5.750 5.840 5.700 5.840 34,249 +0.20(+3.55%)
Dec 21, 2009 5.770 5.800 5.640 5.640 53,049 -0.16(-2.76%)
Dec 18, 2009 5.950 6.000 5.670 5.800 32,022 +0.16(+2.84%)
Dec 17, 2009 5.790 5.790 5.610 5.640 19,000 -0.14(-2.42%)
Dec 16, 2009 5.570 5.800 5.570 5.780 75,235 +0.31(+5.67%)
Dec 15, 2009 5.670 5.670 5.470 5.470 8,837 -0.18(-3.19%)
Dec 14, 2009 5.640 5.720 5.380 5.650 36,675 +0.31(+5.81%)
Dec 11, 2009 5.310 5.370 5.220 5.340 16,600 -0.03(-0.56%)
Dec 10, 2009 5.240 5.420 5.240 5.370 9,906 +0.12(+2.29%)
Dec 09, 2009 5.120 5.290 5.080 5.250 38,020 +0.00(+0.00%)
Dec 08, 2009 5.230 5.250 4.980 5.250 19,000 +0.01(+0.19%)
Dec 07, 2009 5.300 5.320 5.200 5.240 14,608 -0.07(-1.32%)
Dec 04, 2009 5.380 5.380 5.030 5.310 32,224 +0.02(+0.38%)
Dec 03, 2009 5.271 5.300 5.250 5.290 7,914 +0.00(+0.00%)
Dec 02, 2009 5.350 5.380 5.208 5.290 68,141 -0.06(-1.12%)
Dec 01, 2009 5.080 5.456 5.080 5.350 53,507 +0.39(+7.86%)
Nov 30, 2009 4.910 4.990 4.910 4.960 7,516 +0.05(+1.02%)
Nov 27, 2009 4.980 4.980 4.500 4.910 25,373 -0.24(-4.66%)
Nov 25, 2009 5.050 5.200 5.050 5.150 6,700 +0.06(+1.18%)
Nov 24, 2009 5.100 5.100 4.990 5.090 9,616 +0.05(+0.99%)
Nov 23, 2009 4.970 5.110 4.950 5.040 15,300 +0.06(+1.20%)
Nov 20, 2009 5.150 5.190 4.980 4.980 27,917 -0.25(-4.78%)
Nov 19, 2009 5.290 5.290 5.150 5.230 31,648 -0.11(-2.06%)
Nov 18, 2009 5.410 5.410 5.250 5.340 16,214 -0.07(-1.29%)
Nov 17, 2009 5.390 5.420 5.340 5.410 20,750 -0.04(-0.73%)
Nov 16, 2009 5.450 5.500 5.400 5.450 17,441 +0.00(+0.00%)
Nov 13, 2009 5.370 5.450 5.370 5.450 3,500 +0.05(+0.93%)
Nov 12, 2009 5.480 5.480 5.350 5.400 5,585 -0.12(-2.17%)
Nov 11, 2009 5.450 5.520 5.410 5.520 28,292 +0.12(+2.22%)
Nov 10, 2009 5.400 5.420 5.380 5.400 13,925 +0.03(+0.56%)
Nov 09, 2009 5.300 5.470 5.300 5.370 62,163 +0.16(+3.07%)
Nov 06, 2009 5.330 5.348 5.210 5.210 24,147 -0.09(-1.70%)
Nov 05, 2009 5.390 5.450 5.300 5.300 8,240 -0.10(-1.85%)
Nov 04, 2009 5.360 5.420 5.290 5.400 112,880 +0.12(+2.27%)
Nov 03, 2009 5.210 5.320 5.070 5.280 147,888 +0.08(+1.54%)
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.