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 30, 2020 52.28 53.76 51.97 53.76 153,300 +0.91(+1.72%)
Oct 29, 2020 53.34 53.55 52.81 52.85 67,349 -0.22(-0.41%)
Oct 28, 2020 54.80 54.89 52.93 53.07 81,051 -2.53(-4.55%)
Oct 27, 2020 55.23 56.40 55.23 55.60 81,569 +0.46(+0.83%)
Oct 26, 2020 55.07 55.31 53.94 55.14 83,037 -0.34(-0.61%)
Oct 23, 2020 56.05 56.05 54.69 55.48 46,500 -0.18(-0.32%)
Oct 22, 2020 56.15 56.15 54.92 55.66 40,079 +0.03(+0.05%)
Oct 21, 2020 56.62 56.99 55.63 55.63 55,251 -0.84(-1.49%)
Oct 20, 2020 56.45 56.94 56.22 56.47 50,677 +0.13(+0.23%)
Oct 19, 2020 56.00 57.21 56.00 56.34 78,287 +0.59(+1.06%)
Oct 16, 2020 56.03 56.82 55.58 55.75 78,400 +0.21(+0.38%)
Oct 15, 2020 54.90 55.67 54.15 55.54 101,626 -0.40(-0.72%)
Oct 14, 2020 57.38 57.38 55.48 55.94 77,198 -1.13(-1.98%)
Oct 13, 2020 57.04 57.53 56.82 57.07 92,480 +0.17(+0.30%)
Oct 12, 2020 57.74 57.92 56.81 56.90 65,304 -0.17(-0.30%)
Oct 09, 2020 56.40 57.54 55.88 57.07 62,000 +0.94(+1.67%)
Oct 08, 2020 56.11 56.57 55.06 56.13 97,879 +0.27(+0.48%)
Oct 07, 2020 56.52 56.75 55.58 55.86 98,269 -0.20(-0.36%)
Oct 06, 2020 56.02 56.81 55.28 56.06 71,925 -0.16(-0.28%)
Oct 05, 2020 56.37 56.66 55.79 56.22 60,291 +0.38(+0.68%)
Oct 02, 2020 56.76 57.38 55.28 55.84 126,800 -1.93(-3.34%)
Oct 01, 2020 57.51 58.85 57.51 57.77 217,555 +0.79(+1.39%)
Sep 30, 2020 55.56 57.27 55.44 56.98 440,150 +1.28(+2.30%)
Sep 29, 2020 53.91 55.83 53.91 55.70 169,424 +1.95(+3.63%)
Sep 28, 2020 54.10 54.37 53.31 53.75 156,350 +0.42(+0.79%)
Sep 25, 2020 52.58 53.38 52.55 53.33 76,700 +0.81(+1.54%)
Sep 24, 2020 51.68 52.73 51.31 52.52 106,995 +0.43(+0.83%)
Sep 23, 2020 52.75 53.32 51.92 52.09 103,068 -0.62(-1.18%)
Sep 22, 2020 52.39 52.98 51.41 52.71 106,699 +0.59(+1.13%)
Sep 21, 2020 51.10 52.19 50.57 52.12 148,884 +0.25(+0.48%)
Sep 18, 2020 52.65 52.80 51.34 51.87 139,300 -0.56(-1.07%)
Sep 17, 2020 51.69 52.49 51.18 52.43 143,969 -0.31(-0.59%)
Sep 16, 2020 54.28 54.29 52.70 52.74 154,078 -1.18(-2.19%)
Sep 15, 2020 53.83 54.14 53.38 53.92 124,174 +0.45(+0.84%)
Sep 14, 2020 54.45 54.45 52.86 53.47 188,213 -0.28(-0.52%)
Sep 11, 2020 55.05 55.05 53.32 53.75 147,000 -0.32(-0.59%)
Sep 10, 2020 57.79 57.99 53.53 54.07 329,796 -4.01(-6.90%)
Sep 09, 2020 56.64 58.31 55.98 58.08 257,571 +2.23(+3.99%)
Sep 08, 2020 55.52 56.84 54.30 55.85 178,137 -1.02(-1.79%)
Sep 04, 2020 57.84 58.09 54.91 56.87 164,000 -1.32(-2.27%)
Sep 03, 2020 61.27 61.27 57.31 58.19 217,985 -3.07(-5.01%)
Sep 02, 2020 63.11 63.11 60.92 61.26 171,897 -1.18(-1.89%)
Sep 01, 2020 61.01 62.45 61.01 62.44 203,908 +1.49(+2.44%)
Aug 31, 2020 61.40 61.75 60.56 60.95 228,610 -0.19(-0.31%)
Aug 28, 2020 61.30 61.44 60.51 61.14 128,000 +0.32(+0.53%)
Aug 27, 2020 60.50 61.34 59.90 60.82 454,929 +0.76(+1.27%)
Aug 26, 2020 57.90 60.34 57.90 60.06 281,148 +2.26(+3.91%)
Aug 25, 2020 58.11 58.51 57.45 57.80 105,910 +0.05(+0.09%)
Aug 24, 2020 57.52 58.82 57.25 57.75 93,219 +0.35(+0.61%)
Aug 21, 2020 57.83 58.28 56.84 57.40 124,000 -0.32(-0.55%)
Aug 20, 2020 56.04 57.89 55.85 57.72 76,075 +1.52(+2.70%)
Aug 19, 2020 56.15 56.86 55.70 56.20 153,384 +0.21(+0.38%)
Aug 18, 2020 55.07 56.00 54.72 55.99 75,100 +1.13(+2.06%)
Aug 17, 2020 54.61 55.59 54.60 54.86 103,820 +0.39(+0.72%)
Aug 14, 2020 55.15 55.39 54.35 54.47 91,800 -1.02(-1.84%)
Aug 13, 2020 55.28 56.16 55.20 55.49 145,280 +0.73(+1.33%)
Aug 12, 2020 55.56 56.23 54.73 54.76 172,991 -0.68(-1.23%)
Aug 11, 2020 56.37 56.85 55.40 55.44 111,498 -1.03(-1.82%)
Aug 10, 2020 57.58 57.64 56.22 56.47 219,106 -1.35(-2.33%)
Aug 07, 2020 58.52 58.52 57.14 57.82 98,000 -0.86(-1.47%)
Aug 06, 2020 58.09 58.75 56.85 58.68 152,819 +0.72(+1.24%)
Aug 05, 2020 57.74 58.04 57.13 57.96 113,720 +0.50(+0.87%)
Aug 04, 2020 56.50 57.51 55.63 57.46 227,210 +1.02(+1.81%)
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.