Descartes Sys Group (NQ: DSGX )

91.53 -0.55 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.90 22.10 21.65 21.85 16,810 -0.15(-0.68%)
Jan 30, 2017 22.65 22.65 21.90 22.00 61,364 -0.80(-3.51%)
Jan 27, 2017 22.40 22.80 22.40 22.80 14,749 +0.20(+0.88%)
Jan 26, 2017 22.65 22.70 22.45 22.60 15,201 -0.05(-0.22%)
Jan 25, 2017 22.25 22.80 22.25 22.65 115,442 +0.50(+2.26%)
Jan 24, 2017 21.50 22.25 21.50 22.15 22,417 +0.70(+3.26%)
Jan 23, 2017 21.50 21.60 21.35 21.45 13,059 +0.05(+0.23%)
Jan 20, 2017 21.40 21.45 21.15 21.40 26,021 +0.15(+0.71%)
Jan 19, 2017 21.50 21.70 21.20 21.25 23,946 -0.15(-0.70%)
Jan 18, 2017 21.70 21.70 21.40 21.40 56,784 -0.30(-1.38%)
Jan 17, 2017 21.70 21.75 21.55 21.70 30,592 +0.00(+0.00%)
Jan 13, 2017 21.70 21.70 21.70 0 +0.15(+0.70%)
Jan 12, 2017 21.45 21.80 21.35 21.55 23,304 +0.10(+0.47%)
Jan 11, 2017 21.50 21.70 21.45 21.45 17,869 -0.10(-0.46%)
Jan 10, 2017 21.25 21.70 21.20 21.55 50,011 +0.35(+1.65%)
Jan 09, 2017 21.27 21.35 21.18 21.20 32,853 -0.05(-0.24%)
Jan 06, 2017 21.20 21.40 21.10 21.25 187,270 +0.10(+0.47%)
Jan 05, 2017 21.50 21.60 21.10 21.15 273,808 -0.30(-1.40%)
Jan 04, 2017 21.30 21.60 21.30 21.45 46,922 +0.20(+0.94%)
Jan 03, 2017 21.50 21.50 21.10 21.25 99,104 -0.15(-0.70%)
Dec 30, 2016 21.40 21.40 21.40 0 +0.10(+0.47%)
Dec 29, 2016 21.10 21.30 21.07 21.30 62,078 +0.25(+1.19%)
Dec 28, 2016 21.05 21.15 20.90 21.05 14,152 -0.15(-0.71%)
Dec 27, 2016 21.80 21.80 20.90 21.20 7,714 +0.10(+0.47%)
Dec 23, 2016 21.10 21.10 21.10 0 +0.30(+1.44%)
Dec 22, 2016 21.25 21.25 20.75 20.80 24,424 -0.45(-2.12%)
Dec 21, 2016 21.19 21.45 21.10 21.25 59,674 +0.00(+0.00%)
Dec 20, 2016 21.35 21.40 21.00 21.25 54,849 -0.05(-0.23%)
Dec 19, 2016 21.15 21.40 21.15 21.30 178,046 -0.05(-0.23%)
Dec 16, 2016 21.05 21.35 20.95 21.35 183,900 +0.35(+1.67%)
Dec 15, 2016 20.75 21.15 20.50 21.00 209,544 +0.20(+0.96%)
Dec 14, 2016 21.10 21.35 20.75 20.80 30,803 -0.30(-1.42%)
Dec 13, 2016 21.25 21.65 21.10 21.10 32,980 -0.30(-1.40%)
Dec 12, 2016 21.35 21.55 21.20 21.40 26,324 +0.00(+0.00%)
Dec 09, 2016 21.10 21.60 21.07 21.40 63,200 +0.25(+1.18%)
Dec 08, 2016 21.45 21.45 20.95 21.15 80,943 -0.25(-1.17%)
Dec 07, 2016 20.65 21.55 20.65 21.40 35,059 +0.65(+3.13%)
Dec 06, 2016 21.40 21.40 20.60 20.75 60,542 -0.60(-2.81%)
Dec 05, 2016 21.30 21.53 21.25 21.35 19,791 +0.20(+0.95%)
Dec 02, 2016 21.75 21.75 21.10 21.15 46,189 -0.60(-2.76%)
Dec 01, 2016 22.00 22.50 21.55 21.75 67,241 -0.40(-1.81%)
Nov 30, 2016 22.45 22.45 22.15 22.15 46,573 -0.25(-1.12%)
Nov 29, 2016 22.35 22.40 22.25 22.40 19,324 +0.00(+0.00%)
Nov 28, 2016 22.35 22.60 22.35 22.40 25,693 +0.05(+0.22%)
Nov 25, 2016 22.45 22.55 22.32 22.35 10,618 -0.05(-0.22%)
Nov 23, 2016 22.40 22.40 22.40 0 -0.05(-0.22%)
Nov 22, 2016 22.87 22.90 22.30 22.45 91,885 -0.35(-1.54%)
Nov 21, 2016 22.60 22.80 22.55 22.80 118,923 +0.30(+1.33%)
Nov 18, 2016 22.50 22.65 22.35 22.50 73,485 +0.10(+0.45%)
Nov 17, 2016 22.10 22.50 22.10 22.40 53,806 +0.40(+1.82%)
Nov 16, 2016 21.55 22.25 21.55 22.00 228,562 +0.30(+1.38%)
Nov 15, 2016 21.50 21.80 21.50 21.70 27,309 +0.20(+0.93%)
Nov 14, 2016 20.95 21.50 20.95 21.50 30,661 +0.55(+2.63%)
Nov 11, 2016 20.70 21.20 20.70 20.95 64,308 +0.10(+0.48%)
Nov 10, 2016 20.85 21.15 20.75 20.85 19,415 +0.05(+0.24%)
Nov 09, 2016 20.50 20.90 20.45 20.80 7,529 +0.15(+0.73%)
Nov 08, 2016 20.70 21.07 20.65 20.65 17,448 -0.05(-0.24%)
Nov 07, 2016 20.70 20.80 20.50 20.70 12,624 +0.30(+1.47%)
Nov 04, 2016 20.48 20.60 20.35 20.40 22,662 +0.15(+0.74%)
Nov 03, 2016 20.25 20.45 20.20 20.25 15,436 -0.15(-0.74%)
Nov 02, 2016 20.50 20.55 20.25 20.40 12,042 -0.10(-0.49%)
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.