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

Descartes Sys Group (NQ: DSGX )

94.24 -0.26 (-0.28%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2009 5.450 5.450 5.180 5.220 14,390 -0.18(-3.33%)
Oct 29, 2009 5.210 5.430 5.210 5.400 42,776 +0.23(+4.45%)
Oct 28, 2009 5.320 5.320 5.110 5.170 25,628 -0.17(-3.18%)
Oct 27, 2009 5.280 5.390 5.280 5.340 9,255 +0.02(+0.38%)
Oct 26, 2009 5.470 5.480 5.310 5.320 9,462 -0.11(-2.03%)
Oct 23, 2009 5.450 5.650 5.370 5.430 21,615 -0.11(-1.99%)
Oct 22, 2009 5.540 5.620 5.480 5.540 18,225 -0.04(-0.72%)
Oct 21, 2009 5.580 5.680 5.520 5.580 19,000 +0.05(+0.90%)
Oct 20, 2009 5.510 5.700 5.500 5.530 22,144 -0.17(-2.98%)
Oct 19, 2009 5.680 5.700 5.570 5.700 28,712 +0.11(+1.97%)
Oct 16, 2009 5.590 5.620 5.514 5.590 12,095 +0.03(+0.54%)
Oct 15, 2009 5.760 5.760 5.550 5.560 85,913 -0.18(-3.14%)
Oct 14, 2009 5.810 5.810 5.680 5.740 192,262 +0.09(+1.59%)
Oct 13, 2009 5.680 5.730 5.590 5.650 40,416 +0.02(+0.36%)
Oct 12, 2009 5.680 5.700 5.600 5.630 53,036 +0.03(+0.54%)
Oct 09, 2009 5.670 5.670 5.580 5.600 175,006 -0.08(-1.41%)
Oct 08, 2009 5.810 5.810 5.620 5.680 42,107 -0.07(-1.22%)
Oct 07, 2009 5.960 5.960 5.560 5.750 94,264 -0.23(-3.85%)
Oct 06, 2009 5.750 5.980 5.470 5.980 58,542 +0.23(+4.00%)
Oct 05, 2009 5.750 5.750 5.550 5.750 39,183 -0.01(-0.17%)
Oct 02, 2009 5.260 5.760 5.260 5.760 29,177 +0.26(+4.73%)
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.