Descartes Sys Group (NQ: DSGX )

92.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.800 2.820 2.710 2.770 10,800 -0.04(-1.42%)
Oct 30, 2003 2.800 2.810 2.810 2.810 7,600 +0.01(+0.36%)
Oct 29, 2003 2.860 2.880 2.800 2.800 13,120 -0.12(-4.11%)
Oct 28, 2003 2.850 2.950 2.730 2.920 4,000 +0.09(+3.18%)
Oct 27, 2003 2.750 2.830 2.690 2.830 30,900 +0.05(+1.80%)
Oct 24, 2003 2.750 2.800 2.700 2.780 38,200 +0.02(+0.72%)
Oct 23, 2003 2.750 2.800 2.730 2.760 30,900 -0.08(-2.82%)
Oct 22, 2003 2.770 2.900 2.680 2.840 33,000 -0.05(-1.73%)
Oct 21, 2003 2.930 2.940 2.750 2.890 64,100 -0.05(-1.70%)
Oct 20, 2003 3.070 3.070 2.930 2.940 120,200 -0.13(-4.23%)
Oct 17, 2003 3.150 3.160 3.050 3.070 26,600 -0.07(-2.23%)
Oct 16, 2003 3.020 3.140 3.020 3.140 36,100 +0.12(+3.97%)
Oct 15, 2003 3.050 3.120 3.000 3.020 87,600 -0.06(-1.95%)
Oct 14, 2003 3.090 3.210 3.010 3.080 624,900 -0.01(-0.32%)
Oct 13, 2003 3.170 3.170 3.050 3.090 40,000 -0.05(-1.59%)
Oct 10, 2003 2.990 3.170 2.940 3.140 73,200 +0.22(+7.53%)
Oct 09, 2003 2.650 3.050 2.650 2.920 253,050 +0.24(+8.96%)
Oct 08, 2003 2.700 2.700 2.650 2.680 22,000 +0.02(+0.75%)
Oct 07, 2003 2.670 2.680 2.630 2.660 52,300 -0.03(-1.12%)
Oct 06, 2003 2.680 2.700 2.640 2.690 14,700 +0.02(+0.75%)
Oct 03, 2003 2.670 2.730 2.630 2.670 263,000 +0.04(+1.52%)
Oct 02, 2003 2.640 2.710 2.630 2.630 115,400 -0.01(-0.38%)
Oct 01, 2003 2.560 2.690 2.550 2.640 28,340 +0.08(+3.13%)
Sep 30, 2003 2.622 2.630 2.550 2.560 36,100 -0.06(-2.29%)
Sep 29, 2003 2.650 2.660 2.570 2.620 150,900 +0.07(+2.75%)
Sep 26, 2003 2.580 2.640 2.500 2.550 68,650 -0.09(-3.41%)
Sep 25, 2003 2.570 2.670 2.530 2.640 361,800 +0.01(+0.38%)
Sep 24, 2003 2.600 2.710 2.570 2.630 145,700 +0.03(+1.15%)
Sep 23, 2003 2.450 2.650 2.405 2.600 144,900 +0.18(+7.44%)
Sep 22, 2003 2.410 2.450 2.410 2.420 18,000 -0.01(-0.41%)
Sep 19, 2003 2.550 2.550 2.400 2.430 41,100 -0.16(-6.18%)
Sep 18, 2003 2.560 2.590 2.470 2.590 60,300 +0.04(+1.57%)
Sep 17, 2003 2.480 2.560 2.480 2.550 50,200 +0.07(+2.82%)
Sep 16, 2003 2.490 2.530 2.480 2.480 12,400 -0.01(-0.40%)
Sep 15, 2003 2.500 2.530 2.410 2.490 14,700 +0.00(+0.00%)
Sep 12, 2003 2.420 2.490 2.420 2.490 22,200 +0.03(+1.22%)
Sep 11, 2003 2.480 2.510 2.430 2.460 14,800 -0.03(-1.20%)
Sep 10, 2003 2.550 2.560 2.450 2.490 11,500 -0.06(-2.35%)
Sep 09, 2003 2.640 2.710 2.550 2.550 67,300 -0.12(-4.49%)
Sep 08, 2003 2.740 2.890 2.620 2.670 124,800 -0.05(-1.84%)
Sep 05, 2003 2.640 2.740 2.530 2.720 538,400 +0.20(+7.94%)
Sep 04, 2003 2.700 2.700 2.400 2.520 155,500 -0.14(-5.26%)
Sep 03, 2003 2.639 2.690 2.520 2.660 17,800 +0.06(+2.31%)
Sep 02, 2003 2.520 2.610 2.450 2.600 51,100 +0.15(+6.12%)
Aug 29, 2003 2.370 2.450 2.370 2.450 16,500 +0.02(+0.82%)
Aug 28, 2003 2.390 2.430 2.360 2.430 5,700 +0.04(+1.67%)
Aug 27, 2003 2.380 2.420 2.360 2.390 23,100 +0.01(+0.42%)
Aug 26, 2003 2.430 2.430 2.360 2.380 17,200 -0.06(-2.46%)
Aug 25, 2003 2.500 2.610 2.420 2.440 26,600 -0.05(-2.01%)
Aug 22, 2003 2.610 2.610 2.420 2.490 20,300 -0.07(-2.73%)
Aug 21, 2003 2.450 2.600 2.450 2.560 68,400 +0.10(+4.07%)
Aug 20, 2003 2.410 2.460 2.340 2.460 7,400 +0.09(+3.80%)
Aug 19, 2003 2.360 2.370 2.360 2.370 2,200 -0.01(-0.42%)
Aug 18, 2003 2.360 2.500 2.350 2.380 9,000 +0.06(+2.59%)
Aug 15, 2003 2.250 2.330 2.250 2.320 4,200 +0.06(+2.65%)
Aug 14, 2003 2.260 2.290 2.210 2.260 8,900 -0.01(-0.44%)
Aug 13, 2003 2.260 2.270 2.230 2.270 18,400 +0.01(+0.44%)
Aug 12, 2003 2.160 2.290 2.160 2.260 3,400 +0.02(+0.89%)
Aug 11, 2003 2.290 2.290 2.240 2.240 3,500 -0.04(-1.75%)
Aug 08, 2003 2.250 2.300 2.250 2.280 10,100 +0.00(+0.00%)
Aug 07, 2003 2.240 2.330 2.240 2.280 15,300 +0.04(+1.79%)
Aug 06, 2003 2.200 2.270 2.180 2.240 10,200 +0.03(+1.36%)
Aug 05, 2003 2.180 2.250 2.160 2.210 50,700 +0.15(+7.28%)
Aug 04, 2003 2.050 2.250 2.050 2.060 16,300 -0.11(-5.07%)
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.