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 30, 2011 7.120 7.160 7.090 7.160 1,825 +0.04(+0.56%)
Dec 29, 2011 7.110 7.130 7.090 7.120 1,600 +0.02(+0.28%)
Dec 28, 2011 7.170 7.240 7.070 7.100 2,670 -0.03(-0.42%)
Dec 27, 2011 7.140 7.190 6.910 7.130 1,985 -0.09(-1.25%)
Dec 23, 2011 7.260 7.260 7.140 7.220 2,100 +0.14(+1.98%)
Dec 21, 2011 7.060 7.080 7.010 7.080 833 +0.00(+0.00%)
Dec 20, 2011 7.100 7.100 7.040 7.080 8,000 +0.00(+0.00%)
Dec 19, 2011 6.980 7.080 6.980 7.080 2,530 +0.08(+1.14%)
Dec 16, 2011 7.000 7.000 6.980 7.000 3,600 -0.04(-0.57%)
Dec 15, 2011 6.970 7.040 6.945 7.040 4,400 +0.11(+1.53%)
Dec 14, 2011 6.990 7.080 6.880 6.934 2,575 -0.16(-2.32%)
Dec 13, 2011 7.200 7.200 7.050 7.099 1,319 -0.06(-0.85%)
Dec 12, 2011 7.210 7.210 7.120 7.160 4,200 +0.01(+0.14%)
Dec 09, 2011 7.040 7.150 7.030 7.150 5,091 +0.06(+0.85%)
Dec 08, 2011 7.020 7.090 6.970 7.090 1,100 -0.02(-0.28%)
Dec 07, 2011 7.160 7.160 7.010 7.110 5,970 +0.00(+0.00%)
Dec 06, 2011 7.020 7.120 6.980 7.110 1,620 +0.04(+0.57%)
Dec 05, 2011 6.900 7.070 6.870 7.070 10,300 +0.31(+4.59%)
Dec 02, 2011 6.860 6.970 6.716 6.760 12,300 -0.11(-1.60%)
Dec 01, 2011 6.955 6.955 6.760 6.870 2,900 -0.05(-0.72%)
Nov 30, 2011 6.757 7.040 6.757 6.920 11,300 +0.25(+3.75%)
Nov 29, 2011 6.530 6.750 6.530 6.670 5,550 +0.16(+2.43%)
Nov 28, 2011 6.530 6.680 6.512 6.512 3,394 +0.05(+0.80%)
Nov 25, 2011 6.530 6.530 6.460 6.460 300 -0.13(-2.05%)
Nov 23, 2011 6.830 6.830 6.550 6.595 5,759 -0.32(-4.56%)
Nov 22, 2011 6.960 6.960 6.870 6.910 1,950 -0.02(-0.29%)
Nov 21, 2011 6.770 6.930 6.760 6.930 2,292 +0.06(+0.87%)
Nov 17, 2011 6.870 6.870 6.870 6.870 0 -0.09(-1.32%)
Nov 16, 2011 6.970 7.110 6.962 6.962 33,510 +0.00(+0.03%)
Nov 15, 2011 7.270 7.270 6.950 6.960 18,229 -0.31(-4.26%)
Nov 14, 2011 7.110 7.290 7.080 7.270 6,836 +0.16(+2.25%)
Nov 11, 2011 7.150 7.200 6.980 7.110 29,428 -0.04(-0.56%)
Nov 10, 2011 7.000 7.210 7.000 7.150 5,945 +0.02(+0.28%)
Nov 09, 2011 7.060 7.190 7.040 7.130 6,938 -0.24(-3.26%)
Nov 08, 2011 7.390 7.390 7.250 7.370 25,700 +0.09(+1.24%)
Nov 07, 2011 7.340 7.340 7.211 7.280 2,660 +0.00(+0.00%)
Nov 04, 2011 7.420 7.420 7.213 7.280 1,300 -0.17(-2.28%)
Nov 03, 2011 7.440 7.500 7.390 7.450 24,921 +0.02(+0.27%)
Nov 02, 2011 7.390 7.530 7.380 7.430 8,800 +0.10(+1.36%)
Nov 01, 2011 7.140 7.390 7.090 7.330 15,410 -0.11(-1.48%)
Oct 31, 2011 7.270 7.550 7.270 7.440 23,656 +0.04(+0.54%)
Oct 28, 2011 7.540 7.540 7.300 7.400 68,778 -0.10(-1.33%)
Oct 27, 2011 7.480 7.530 7.460 7.500 92,135 +0.12(+1.63%)
Oct 26, 2011 7.330 7.450 7.330 7.380 28,740 +0.16(+2.22%)
Oct 25, 2011 7.020 7.230 6.950 7.220 125,654 +0.16(+2.27%)
Oct 24, 2011 6.450 7.080 6.450 7.060 83,375 +0.46(+6.97%)
Oct 21, 2011 6.520 6.600 6.520 6.600 400 +0.14(+2.17%)
Oct 20, 2011 6.540 6.540 6.440 6.460 11,325 -0.02(-0.31%)
Oct 19, 2011 6.390 6.580 6.390 6.480 1,500 -0.02(-0.31%)
Oct 18, 2011 6.370 6.500 6.360 6.500 9,285 +0.10(+1.56%)
Oct 17, 2011 6.400 6.470 6.390 6.400 3,334 +0.00(+0.00%)
Oct 14, 2011 6.340 6.400 6.290 6.400 4,480 +0.08(+1.27%)
Oct 13, 2011 6.440 6.440 6.269 6.320 1,100 -0.06(-0.94%)
Oct 12, 2011 6.200 6.430 6.200 6.380 17,537 +0.19(+3.07%)
Oct 11, 2011 6.180 6.250 6.170 6.190 3,900 +0.07(+1.14%)
Oct 10, 2011 6.110 6.120 6.100 6.120 1,950 +0.00(+0.03%)
Oct 07, 2011 6.200 6.250 6.118 6.118 2,500 -0.01(-0.20%)
Oct 06, 2011 6.030 6.130 6.030 6.130 400 +0.03(+0.49%)
Oct 05, 2011 5.870 6.100 5.870 6.100 2,600 +0.29(+5.08%)
Oct 04, 2011 5.840 5.870 5.720 5.805 6,750 -0.08(-1.28%)
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.