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

Descartes Sys Group (NQ: DSGX )

93.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2004 1.990 2.000 1.970 2.000 34,500 +0.01(+0.50%)
Dec 30, 2004 1.930 2.000 1.860 1.990 68,700 +0.02(+1.02%)
Dec 29, 2004 1.900 1.990 1.830 1.970 112,800 +0.06(+3.14%)
Dec 28, 2004 1.950 1.990 1.750 1.910 54,000 +0.06(+3.24%)
Dec 27, 2004 1.850 1.860 1.710 1.850 49,600 +0.10(+5.71%)
Dec 23, 2004 1.740 1.800 1.690 1.750 20,000 +0.11(+6.71%)
Dec 22, 2004 1.720 1.730 1.640 1.640 29,800 -0.10(-5.75%)
Dec 21, 2004 1.940 1.940 1.700 1.740 69,100 +0.04(+2.35%)
Dec 20, 2004 1.710 1.760 1.700 1.700 28,300 -0.04(-2.30%)
Dec 17, 2004 1.750 1.750 1.700 1.740 21,800 +0.04(+2.35%)
Dec 16, 2004 1.560 1.730 1.560 1.700 18,200 +0.05(+3.03%)
Dec 15, 2004 1.690 1.720 1.630 1.650 57,500 -0.04(-2.37%)
Dec 14, 2004 1.800 1.920 1.680 1.690 52,700 -0.04(-2.31%)
Dec 13, 2004 1.681 1.860 1.650 1.730 149,700 +0.01(+0.58%)
Dec 10, 2004 1.580 1.720 1.580 1.720 37,700 +0.05(+2.99%)
Dec 09, 2004 1.750 1.760 1.670 1.670 25,400 -0.08(-4.57%)
Dec 08, 2004 1.780 1.810 1.730 1.750 167,500 -0.03(-1.69%)
Dec 07, 2004 1.830 1.830 1.770 1.780 74,000 -0.07(-3.78%)
Dec 06, 2004 2.000 2.010 1.720 1.850 125,100 +0.10(+5.71%)
Dec 03, 2004 1.780 1.800 1.720 1.750 215,700 -0.04(-2.23%)
Dec 02, 2004 1.870 1.870 1.740 1.790 251,000 -0.05(-2.72%)
Dec 01, 2004 1.950 2.360 1.760 1.840 688,400 +0.08(+4.55%)
Nov 30, 2004 1.640 1.780 1.530 1.760 492,700 +0.17(+10.69%)
Nov 29, 2004 1.410 1.590 1.390 1.590 782,100 +0.20(+14.22%)
Nov 26, 2004 1.420 1.420 1.390 1.392 2,200 -0.01(-0.57%)
Nov 24, 2004 1.450 1.450 1.320 1.400 30,500 +0.04(+2.94%)
Nov 23, 2004 1.320 1.380 1.320 1.360 34,300 -0.03(-2.16%)
Nov 22, 2004 1.360 1.410 1.320 1.390 43,100 +0.07(+5.30%)
Nov 19, 2004 1.330 1.370 1.320 1.320 59,000 +0.00(+0.00%)
Nov 18, 2004 1.360 1.380 1.310 1.320 62,700 -0.06(-4.35%)
Nov 17, 2004 1.410 1.470 1.380 1.380 80,300 -0.05(-3.50%)
Nov 16, 2004 1.450 1.500 1.410 1.430 35,700 +0.05(+3.62%)
Nov 15, 2004 1.300 1.390 1.300 1.380 8,400 +0.03(+2.22%)
Nov 12, 2004 1.340 1.420 1.340 1.350 19,500 +0.01(+0.75%)
Nov 11, 2004 1.410 1.410 1.310 1.340 17,700 -0.06(-4.29%)
Nov 10, 2004 1.410 1.420 1.360 1.400 28,700 -0.02(-1.41%)
Nov 09, 2004 1.400 1.450 1.380 1.420 16,300 -0.02(-1.39%)
Nov 08, 2004 1.490 1.500 1.390 1.440 58,900 +0.00(+0.00%)
Nov 05, 2004 1.330 1.460 1.320 1.440 55,300 +0.11(+8.27%)
Nov 04, 2004 1.340 1.360 1.290 1.330 62,900 -0.01(-0.75%)
Nov 03, 2004 1.470 1.470 1.330 1.340 107,200 -0.06(-4.29%)
Nov 02, 2004 1.150 1.470 1.150 1.400 1,010,500 +0.30(+27.27%)
Nov 01, 2004 1.120 1.120 1.100 1.100 4,500 -0.02(-1.79%)
Oct 29, 2004 1.119 1.120 1.110 1.120 2,900 +0.01(+0.90%)
Oct 28, 2004 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Oct 27, 2004 1.110 1.119 1.110 1.110 1,900 +0.00(+0.00%)
Oct 26, 2004 1.135 1.135 1.110 1.110 3,700 +0.00(+0.00%)
Oct 25, 2004 1.100 1.110 1.100 1.110 5,100 +0.01(+0.91%)
Oct 22, 2004 1.150 1.150 1.090 1.100 42,100 -0.04(-3.51%)
Oct 21, 2004 1.120 1.141 1.120 1.140 8,000 +0.00(+0.00%)
Oct 20, 2004 1.060 1.140 1.060 1.140 25,000 +0.05(+4.59%)
Oct 19, 2004 1.110 1.110 1.070 1.090 3,900 +0.01(+0.93%)
Oct 18, 2004 1.090 1.090 1.070 1.080 3,200 -0.01(-0.92%)
Oct 15, 2004 1.090 1.090 1.090 1.090 300 +0.00(+0.00%)
Oct 14, 2004 1.100 1.120 1.090 1.090 3,200 +0.01(+0.93%)
Oct 13, 2004 1.080 1.080 1.080 1.080 300 -0.02(-1.82%)
Oct 12, 2004 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 11, 2004 1.110 1.110 1.100 1.100 3,700 +0.01(+0.92%)
Oct 08, 2004 1.120 1.140 1.090 1.090 7,500 -0.06(-5.22%)
Oct 07, 2004 1.150 1.150 1.150 1.150 700 +0.00(+0.09%)
Oct 06, 2004 1.060 1.180 1.060 1.149 25,700 +0.02(+1.68%)
Oct 05, 2004 1.150 1.180 1.130 1.130 53,900 -0.01(-0.88%)
Oct 04, 2004 1.101 1.150 1.101 1.140 800 -0.01(-0.87%)
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.