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 (%)
Apr 29, 2011 6.630 6.710 6.580 6.630 31,964 -0.08(-1.19%)
Apr 28, 2011 6.700 6.750 6.630 6.710 8,500 -0.02(-0.30%)
Apr 27, 2011 6.580 6.740 6.580 6.730 20,200 +0.15(+2.28%)
Apr 26, 2011 6.700 6.700 6.440 6.580 14,998 +0.11(+1.70%)
Apr 25, 2011 6.470 6.520 6.410 6.470 18,257 -0.03(-0.46%)
Apr 21, 2011 6.580 6.610 6.500 6.500 5,450 -0.10(-1.52%)
Apr 20, 2011 6.500 6.650 6.500 6.600 6,550 +0.00(+0.00%)
Apr 19, 2011 6.570 6.600 6.570 6.600 500 +0.09(+1.38%)
Apr 18, 2011 6.660 6.660 6.455 6.510 11,823 -0.14(-2.11%)
Apr 15, 2011 6.550 6.650 6.550 6.650 10,710 +0.06(+0.91%)
Apr 14, 2011 6.570 6.635 6.550 6.590 23,828 -0.01(-0.15%)
Apr 13, 2011 6.650 6.660 6.600 6.600 13,685 -0.04(-0.60%)
Apr 12, 2011 6.610 6.640 6.580 6.640 17,687 -0.05(-0.75%)
Apr 11, 2011 6.730 6.740 6.660 6.690 5,300 +0.01(+0.15%)
Apr 08, 2011 6.780 6.780 6.680 6.680 6,594 -0.07(-1.04%)
Apr 07, 2011 6.740 6.750 6.740 6.750 6,846 +0.05(+0.75%)
Apr 06, 2011 6.700 6.710 6.680 6.700 3,298 -0.11(-1.62%)
Apr 05, 2011 6.710 6.810 6.690 6.810 7,488 +0.09(+1.34%)
Apr 04, 2011 6.800 6.800 6.670 6.720 22,664 -0.03(-0.45%)
Apr 01, 2011 6.630 6.750 6.620 6.750 39,531 +0.09(+1.35%)
Mar 31, 2011 6.650 6.688 6.540 6.660 4,550 +0.07(+1.06%)
Mar 30, 2011 6.590 6.600 6.490 6.590 7,280 +0.05(+0.76%)
Mar 29, 2011 6.570 6.580 6.440 6.540 16,140 -0.03(-0.46%)
Mar 28, 2011 6.750 6.750 6.570 6.570 117,390 -0.10(-1.50%)
Mar 25, 2011 6.610 6.670 6.555 6.670 5,255 +0.04(+0.60%)
Mar 24, 2011 6.600 6.690 6.600 6.630 23,276 +0.03(+0.45%)
Mar 23, 2011 6.630 6.680 6.600 6.600 21,710 -0.10(-1.49%)
Mar 22, 2011 6.700 6.700 6.650 6.700 3,750 -0.02(-0.30%)
Mar 21, 2011 6.630 6.850 6.620 6.720 41,071 +0.06(+0.90%)
Mar 18, 2011 6.580 6.780 6.570 6.660 13,800 +0.12(+1.83%)
Mar 17, 2011 6.340 6.580 6.310 6.540 8,480 +0.28(+4.47%)
Mar 16, 2011 6.460 6.460 6.210 6.260 48,290 -0.19(-2.95%)
Mar 15, 2011 6.210 6.450 5.930 6.450 20,972 +0.02(+0.31%)
Mar 14, 2011 6.680 6.680 6.430 6.430 5,600 -0.27(-4.03%)
Mar 11, 2011 6.750 6.750 6.640 6.700 55,426 -0.04(-0.59%)
Mar 10, 2011 6.870 7.000 6.640 6.740 78,242 -0.15(-2.18%)
Mar 09, 2011 6.780 6.990 6.760 6.890 41,966 +0.21(+3.14%)
Mar 08, 2011 6.580 6.680 6.570 6.680 15,700 +0.05(+0.75%)
Mar 07, 2011 6.680 6.680 6.601 6.630 17,400 -0.02(-0.30%)
Mar 04, 2011 6.870 6.870 6.617 6.650 12,600 -0.17(-2.49%)
Mar 03, 2011 7.000 7.000 6.810 6.820 19,929 -0.17(-2.43%)
Mar 02, 2011 6.810 7.000 6.810 6.990 30,808 +0.12(+1.75%)
Mar 01, 2011 6.830 6.870 6.750 6.870 7,204 +0.12(+1.80%)
Feb 28, 2011 6.730 6.750 6.730 6.748 1,200 +0.05(+0.72%)
Feb 25, 2011 6.990 6.990 6.640 6.700 6,500 +0.00(+0.00%)
Feb 24, 2011 6.870 6.870 6.600 6.700 18,300 +0.15(+2.29%)
Feb 23, 2011 6.600 6.620 6.540 6.550 4,639 -0.12(-1.80%)
Feb 22, 2011 6.840 6.840 6.520 6.670 10,463 -0.13(-1.91%)
Feb 18, 2011 6.820 6.840 6.800 6.800 400 +0.00(+0.00%)
Feb 17, 2011 6.820 6.920 6.800 6.800 11,400 -0.04(-0.58%)
Feb 16, 2011 6.910 6.910 6.780 6.840 5,300 -0.05(-0.73%)
Feb 15, 2011 6.830 6.920 6.830 6.890 1,700 +0.16(+2.38%)
Feb 14, 2011 6.920 6.920 6.730 6.730 158,869 -0.10(-1.46%)
Feb 11, 2011 6.800 6.850 6.800 6.830 14,200 -0.05(-0.73%)
Feb 10, 2011 6.990 6.990 6.880 6.880 794 -0.08(-1.15%)
Feb 09, 2011 6.960 7.000 6.930 6.960 8,000 +0.04(+0.58%)
Feb 08, 2011 6.960 7.000 6.920 6.920 8,060 -0.09(-1.28%)
Feb 07, 2011 7.080 7.080 7.000 7.010 1,800 -0.05(-0.71%)
Feb 04, 2011 7.020 7.060 7.020 7.060 4,800 +0.05(+0.71%)
Feb 03, 2011 7.100 7.130 7.000 7.010 3,300 -0.07(-0.99%)
Feb 02, 2011 7.040 7.080 7.020 7.080 6,300 +0.01(+0.14%)
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.