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

Descartes Sys Group (NQ: DSGX )

94.23 +0.13 (+0.14%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 24, 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 (%)
Nov 29, 2002 3.450 3.530 3.450 3.470 31,900 +0.20(+6.12%)
Nov 27, 2002 3.100 3.270 2.990 3.270 37,500 +0.43(+15.14%)
Nov 26, 2002 3.150 3.180 2.840 2.840 23,600 -0.30(-9.55%)
Nov 25, 2002 3.000 3.150 2.930 3.140 20,300 +0.24(+8.28%)
Nov 22, 2002 2.840 2.900 2.825 2.900 30,900 +0.05(+1.75%)
Nov 21, 2002 3.050 3.060 2.810 2.850 61,300 +0.10(+3.64%)
Nov 20, 2002 2.760 2.850 2.690 2.750 85,900 -0.05(-1.79%)
Nov 19, 2002 2.850 2.880 2.800 2.800 9,200 +0.00(+0.00%)
Nov 18, 2002 2.800 2.880 2.710 2.800 32,300 +0.21(+8.11%)
Nov 15, 2002 2.740 2.740 2.590 2.590 8,100 -0.10(-3.72%)
Nov 14, 2002 2.800 2.800 2.620 2.690 12,900 -0.12(-4.27%)
Nov 13, 2002 2.800 2.810 2.800 2.810 21,500 -0.06(-2.09%)
Nov 12, 2002 2.770 2.870 2.770 2.870 2,400 +0.03(+1.06%)
Nov 11, 2002 2.860 2.900 2.840 2.840 2,800 +0.03(+1.07%)
Nov 08, 2002 2.751 2.810 2.751 2.810 400 +0.11(+4.07%)
Nov 07, 2002 2.850 2.850 2.700 2.700 20,100 -0.21(-7.22%)
Nov 06, 2002 2.910 2.910 2.910 2.910 200 -0.02(-0.68%)
Nov 05, 2002 2.950 2.980 2.900 2.930 4,500 +0.03(+1.03%)
Nov 04, 2002 2.750 3.140 2.750 2.900 57,100 +0.05(+1.75%)
Nov 01, 2002 2.660 2.850 2.650 2.850 29,900 +0.09(+3.26%)
Oct 31, 2002 2.681 2.840 2.681 2.760 6,100 +0.05(+1.85%)
Oct 30, 2002 2.740 2.830 2.740 2.710 4,600 +0.06(+2.07%)
Oct 29, 2002 2.720 2.720 2.720 2.655 15,600 -0.12(-4.15%)
Oct 28, 2002 3.040 3.050 2.770 2.770 4,400 -0.25(-8.28%)
Oct 25, 2002 3.050 3.050 2.950 3.020 4,000 -0.01(-0.33%)
Oct 24, 2002 2.870 3.100 2.870 3.030 24,142 +0.20(+7.07%)
Oct 23, 2002 2.840 2.890 2.800 2.830 22,100 -0.02(-0.67%)
Oct 22, 2002 2.861 2.940 2.760 2.849 31,500 -0.03(-0.90%)
Oct 21, 2002 2.730 2.920 2.730 2.875 10,925 +0.13(+4.93%)
Oct 18, 2002 2.690 2.749 2.650 2.740 7,900 +0.04(+1.48%)
Oct 17, 2002 2.410 2.700 2.400 2.700 8,600 +0.30(+12.50%)
Oct 16, 2002 2.400 2.400 2.350 2.400 3,300 +0.00(+0.00%)
Oct 15, 2002 2.500 2.600 2.370 2.400 24,300 -0.02(-0.83%)
Oct 14, 2002 2.400 2.600 2.290 2.420 11,900 +0.09(+3.86%)
Oct 11, 2002 2.230 2.350 2.230 2.330 3,700 +0.12(+5.43%)
Oct 10, 2002 2.101 2.210 2.101 2.210 910 +0.16(+7.80%)
Oct 09, 2002 2.100 2.100 2.040 2.050 5,400 -0.15(-6.82%)
Oct 08, 2002 2.150 2.210 2.100 2.200 22,342 +0.09(+4.27%)
Oct 07, 2002 2.300 2.300 2.110 2.110 24,025 -0.26(-10.97%)
Oct 04, 2002 2.400 2.400 2.370 2.370 600 -0.10(-4.05%)
Oct 03, 2002 2.360 2.470 2.360 2.470 2,900 +0.07(+2.92%)
Oct 02, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 01, 2002 2.400 2.400 2.380 2.400 8,600 -0.01(-0.41%)
Sep 30, 2002 2.410 2.470 2.360 2.410 20,000 -0.19(-7.31%)
Sep 27, 2002 2.620 2.620 2.511 2.600 8,300 -0.05(-1.89%)
Sep 26, 2002 2.600 2.710 2.500 2.650 18,100 +0.10(+3.92%)
Sep 25, 2002 2.271 2.570 2.271 2.550 6,300 +0.23(+9.91%)
Sep 24, 2002 2.320 2.380 2.250 2.320 13,000 +0.00(+0.00%)
Sep 23, 2002 2.340 2.370 2.300 2.320 17,600 +0.00(+0.00%)
Sep 20, 2002 2.330 2.341 2.300 2.320 21,600 +0.02(+0.87%)
Sep 19, 2002 2.350 2.400 2.300 2.300 11,300 -0.13(-5.35%)
Sep 18, 2002 2.470 2.490 2.420 2.430 13,200 -0.13(-5.08%)
Sep 17, 2002 2.620 2.620 2.540 2.560 1,200 -0.01(-0.39%)
Sep 16, 2002 2.350 2.660 2.350 2.570 5,200 +0.02(+0.78%)
Sep 13, 2002 2.690 2.780 2.541 2.550 16,400 -0.09(-3.41%)
Sep 12, 2002 2.700 2.700 2.640 2.640 1,300 -0.13(-4.69%)
Sep 11, 2002 2.900 2.900 2.670 2.770 20,500 +0.28(+11.24%)
Sep 10, 2002 2.470 2.570 2.470 2.490 3,200 -0.09(-3.45%)
Sep 09, 2002 2.560 2.579 2.440 2.579 13,300 +0.02(+0.74%)
Sep 06, 2002 2.670 2.670 2.540 2.560 8,800 +0.03(+1.19%)
Sep 05, 2002 2.680 2.680 2.460 2.530 7,700 +0.03(+1.20%)
Sep 04, 2002 2.460 2.650 2.460 2.500 22,800 +0.04(+1.67%)
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.