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 (%)
Oct 31, 2017 28.85 29.25 28.80 29.05 88,397 +0.15(+0.52%)
Oct 30, 2017 29.50 29.50 28.77 28.90 79,778 -0.55(-1.87%)
Oct 27, 2017 29.20 29.55 29.05 29.45 36,704 +0.45(+1.55%)
Oct 26, 2017 28.71 29.15 28.71 29.00 35,475 +0.20(+0.69%)
Oct 25, 2017 29.00 29.10 28.65 28.80 44,207 -0.20(-0.69%)
Oct 24, 2017 29.05 29.07 28.85 29.00 22,752 +0.00(+0.00%)
Oct 23, 2017 29.00 29.20 28.95 29.00 11,995 -0.10(-0.34%)
Oct 20, 2017 29.05 29.25 28.90 29.10 38,099 +0.15(+0.52%)
Oct 19, 2017 28.80 29.10 28.70 28.95 29,248 +0.15(+0.52%)
Oct 18, 2017 28.75 28.95 28.65 28.80 28,466 +0.15(+0.52%)
Oct 17, 2017 28.85 28.85 28.60 28.65 21,843 -0.20(-0.69%)
Oct 16, 2017 28.80 28.95 28.65 28.85 47,108 +0.20(+0.70%)
Oct 13, 2017 28.70 28.80 28.55 28.65 51,993 +0.00(+0.00%)
Oct 12, 2017 28.80 29.02 28.57 28.65 53,725 -0.20(-0.69%)
Oct 11, 2017 29.00 29.00 28.75 28.85 36,795 -0.20(-0.69%)
Oct 10, 2017 28.60 29.10 28.55 29.05 99,125 +0.65(+2.29%)
Oct 09, 2017 28.35 28.50 28.25 28.40 10,456 +0.05(+0.18%)
Oct 06, 2017 28.10 28.45 28.05 28.35 50,107 +0.25(+0.89%)
Oct 05, 2017 28.25 28.25 27.85 28.10 105,283 -0.05(-0.18%)
Oct 04, 2017 28.05 28.23 27.80 28.15 69,695 +0.25(+0.90%)
Oct 03, 2017 27.70 28.00 27.64 27.90 44,320 +0.25(+0.90%)
Oct 02, 2017 27.80 27.20 27.65 132,621 +0.30(+1.10%)
Sep 29, 2017 27.25 27.35 27.06 27.35 65,689 +0.15(+0.55%)
Sep 28, 2017 26.95 27.40 26.95 27.20 38,355 +0.10(+0.37%)
Sep 27, 2017 27.05 27.20 26.85 27.10 80,212 +0.15(+0.56%)
Sep 26, 2017 27.40 27.55 26.70 26.95 80,210 -0.40(-1.46%)
Sep 25, 2017 27.70 27.80 27.30 27.35 69,901 -0.30(-1.08%)
Sep 22, 2017 27.65 27.90 27.57 27.65 106,693 +0.00(+0.00%)
Sep 21, 2017 27.55 27.90 27.50 27.65 22,745 -0.05(-0.18%)
Sep 20, 2017 27.80 27.85 27.60 27.70 97,315 -0.15(-0.54%)
Sep 19, 2017 28.00 27.50 27.85 103,616 +0.35(+1.27%)
Sep 18, 2017 27.55 27.55 27.15 27.50 123,235 -0.10(-0.36%)
Sep 15, 2017 27.90 27.90 27.60 27.60 59,686 -0.25(-0.90%)
Sep 14, 2017 27.65 28.05 27.45 27.85 90,261 +0.05(+0.18%)
Sep 13, 2017 28.25 28.25 27.60 27.80 118,590 -0.20(-0.71%)
Sep 12, 2017 28.35 28.35 27.95 28.00 111,393 -0.35(-1.23%)
Sep 11, 2017 28.45 28.55 28.00 28.35 113,389 +0.05(+0.18%)
Sep 08, 2017 28.65 28.65 28.10 28.30 100,912 -0.40(-1.39%)
Sep 07, 2017 27.95 29.25 27.95 28.70 189,928 +0.30(+1.06%)
Sep 06, 2017 28.50 28.65 28.20 28.40 128,317 -0.05(-0.18%)
Sep 05, 2017 28.40 28.50 28.20 28.45 69,861 +0.05(+0.18%)
Sep 01, 2017 28.20 28.35 28.05 28.40 122,424 +0.35(+1.25%)
Aug 31, 2017 27.65 28.10 27.50 28.05 65,797 +0.65(+2.37%)
Aug 30, 2017 27.60 27.70 27.20 27.40 111,864 -0.15(-0.54%)
Aug 29, 2017 27.60 27.70 27.40 27.55 111,773 -0.10(-0.36%)
Aug 28, 2017 27.35 27.65 27.15 27.65 50,695 +0.40(+1.47%)
Aug 25, 2017 27.40 27.65 27.20 27.25 40,439 -0.20(-0.73%)
Aug 24, 2017 27.25 27.45 27.15 27.45 38,813 +0.30(+1.10%)
Aug 23, 2017 26.95 27.20 26.85 27.15 28,353 +0.25(+0.93%)
Aug 22, 2017 26.95 27.00 26.80 26.90 27,755 +0.10(+0.37%)
Aug 21, 2017 26.90 26.95 26.65 26.80 59,649 -0.05(-0.19%)
Aug 18, 2017 27.30 27.30 26.75 26.85 64,135 -0.35(-1.29%)
Aug 17, 2017 27.25 27.45 26.95 27.20 197,006 -0.10(-0.37%)
Aug 16, 2017 26.95 27.55 26.90 27.30 217,179 +0.45(+1.68%)
Aug 15, 2017 26.75 27.00 26.45 26.85 82,713 +0.25(+0.94%)
Aug 14, 2017 26.85 26.95 26.60 26.60 77,634 +0.00(+0.00%)
Aug 11, 2017 26.40 26.68 26.30 26.60 54,733 +0.15(+0.57%)
Aug 10, 2017 26.35 26.60 26.15 26.45 138,897 +0.02(+0.09%)
Aug 09, 2017 26.30 26.50 26.20 26.43 166,036 -0.07(-0.28%)
Aug 08, 2017 26.40 26.50 26.25 26.50 84,028 +0.10(+0.38%)
Aug 07, 2017 26.30 26.50 26.15 26.40 48,526 +0.05(+0.19%)
Aug 04, 2017 26.40 25.90 26.35 76,457 +0.15(+0.57%)
Aug 03, 2017 25.95 26.25 25.62 26.20 214,655 +0.60(+2.34%)
Aug 02, 2017 25.25 25.65 25.20 25.60 71,537 +0.35(+1.39%)
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.