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 (%)
Dec 31, 2003 2.800 2.880 2.730 2.820 245,600 +0.01(+0.50%)
Dec 30, 2003 2.830 2.850 2.790 2.806 30,600 +0.03(+0.94%)
Dec 29, 2003 2.570 2.830 2.570 2.780 16,240 +0.07(+2.58%)
Dec 26, 2003 2.540 2.760 2.530 2.710 10,850 -0.11(-3.90%)
Dec 24, 2003 2.850 2.900 2.810 2.820 36,700 -0.06(-2.08%)
Dec 23, 2003 2.700 2.910 2.700 2.880 20,500 +0.09(+3.23%)
Dec 22, 2003 2.600 2.790 2.600 2.790 108,752 +0.13(+4.89%)
Dec 19, 2003 2.700 2.710 2.580 2.660 155,800 -0.06(-2.21%)
Dec 18, 2003 2.540 2.760 2.530 2.720 192,850 +0.16(+6.25%)
Dec 17, 2003 2.610 2.620 2.510 2.560 111,700 -0.01(-0.39%)
Dec 16, 2003 2.610 2.610 2.500 2.570 57,600 +0.03(+1.18%)
Dec 15, 2003 2.630 2.680 2.520 2.540 51,950 -0.01(-0.39%)
Dec 12, 2003 2.500 2.600 2.500 2.550 24,820 -0.05(-1.92%)
Dec 11, 2003 2.580 2.600 2.580 2.600 49,730 +0.01(+0.39%)
Dec 10, 2003 2.480 2.700 2.450 2.590 149,241 -0.09(-3.36%)
Dec 09, 2003 2.790 2.790 2.680 2.680 39,600 -0.03(-1.11%)
Dec 08, 2003 2.600 2.750 2.600 2.710 55,690 +0.05(+1.88%)
Dec 05, 2003 2.700 2.820 2.700 2.660 77,043 -0.04(-1.48%)
Dec 04, 2003 2.800 2.890 2.700 2.700 212,580 -0.23(-7.85%)
Dec 03, 2003 3.280 3.280 2.870 2.930 252,400 -0.33(-10.12%)
Dec 02, 2003 3.240 3.370 3.100 3.260 71,000 +0.05(+1.56%)
Dec 01, 2003 3.150 3.260 2.920 3.210 126,654 -0.03(-0.93%)
Nov 28, 2003 3.090 3.270 3.090 3.240 53,080 +0.22(+7.28%)
Nov 26, 2003 3.110 3.200 3.020 3.020 27,100 -0.11(-3.51%)
Nov 25, 2003 2.950 3.130 2.950 3.130 145,320 +0.13(+4.33%)
Nov 24, 2003 3.020 3.080 2.990 3.000 48,000 +0.00(+0.00%)
Nov 21, 2003 3.000 3.120 2.910 3.000 71,100 +0.09(+3.09%)
Nov 20, 2003 2.970 2.990 2.910 2.910 11,800 -0.07(-2.35%)
Nov 19, 2003 3.100 3.100 2.900 2.980 58,805 -0.11(-3.56%)
Nov 18, 2003 3.100 3.120 3.060 3.090 13,400 +0.03(+0.98%)
Nov 17, 2003 3.100 3.230 3.030 3.060 31,750 -0.13(-4.08%)
Nov 14, 2003 3.200 3.230 3.170 3.190 16,050 -0.05(-1.54%)
Nov 13, 2003 3.100 3.310 3.100 3.240 64,345 +0.14(+4.52%)
Nov 12, 2003 3.070 3.130 3.050 3.100 40,350 +0.09(+2.99%)
Nov 11, 2003 3.230 3.230 2.980 3.010 63,700 -0.16(-5.05%)
Nov 10, 2003 3.350 3.400 3.110 3.170 111,310 -0.23(-6.76%)
Nov 07, 2003 3.290 3.400 3.100 3.400 103,645 +0.22(+6.92%)
Nov 06, 2003 3.110 3.350 3.030 3.180 166,010 +0.10(+3.25%)
Nov 05, 2003 2.930 3.090 2.930 3.080 155,410 +0.18(+6.21%)
Nov 04, 2003 2.830 3.100 2.830 2.900 598,270 +0.13(+4.69%)
Nov 03, 2003 2.770 2.830 2.720 2.770 19,500 +0.00(+0.00%)
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%)
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.