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 (%)
May 31, 2002 3.460 3.460 3.200 3.400 12,500 +0.10(+3.03%)
May 28, 2002 3.390 3.490 3.300 3.300 106,500 +0.03(+0.92%)
May 27, 2002 3.300 3.300 3.150 3.270 7,500 +0.00(+0.00%)
May 24, 2002 3.300 3.300 3.150 3.270 7,500 -0.01(-0.30%)
May 23, 2002 3.180 3.350 3.150 3.280 167,900 +0.00(+0.00%)
May 22, 2002 3.300 3.379 3.270 3.280 31,800 -0.08(-2.35%)
May 21, 2002 3.280 3.430 3.280 3.359 19,700 +0.07(+2.10%)
May 20, 2002 3.255 3.300 3.240 3.290 20,400 -0.16(-4.64%)
May 17, 2002 3.390 3.450 3.280 3.450 4,300 +0.08(+2.22%)
May 16, 2002 3.220 3.500 3.220 3.375 42,800 +0.15(+4.81%)
May 15, 2002 3.230 3.230 3.131 3.220 4,200 -0.08(-2.42%)
May 14, 2002 3.229 3.350 3.190 3.300 17,600 +0.15(+4.76%)
May 13, 2002 3.020 3.150 3.020 3.150 12,100 +0.01(+0.32%)
May 10, 2002 3.340 3.340 3.090 3.140 18,100 -0.20(-5.99%)
May 09, 2002 3.030 3.370 3.030 3.340 50,300 +0.17(+5.36%)
May 08, 2002 3.160 3.240 3.030 3.170 230,100 +0.22(+7.46%)
May 07, 2002 3.300 3.300 2.870 2.950 110,300 -0.36(-10.88%)
May 06, 2002 3.580 3.580 3.300 3.310 7,800 -0.09(-2.65%)
May 03, 2002 3.371 3.430 3.370 3.400 5,400 -0.09(-2.58%)
May 02, 2002 3.469 3.510 3.370 3.490 7,100 +0.05(+1.45%)
May 01, 2002 3.530 3.590 3.420 3.440 34,800 -0.12(-3.37%)
Apr 30, 2002 3.835 3.870 3.560 3.560 21,100 -0.29(-7.53%)
Apr 29, 2002 3.830 3.850 3.500 3.850 163,500 +0.30(+8.45%)
Apr 26, 2002 3.620 3.620 3.530 3.550 24,100 -0.03(-0.81%)
Apr 25, 2002 3.760 3.760 3.320 3.579 53,600 -0.22(-5.69%)
Apr 24, 2002 3.760 4.080 3.740 3.795 59,200 +0.09(+2.57%)
Apr 23, 2002 3.820 3.930 3.700 3.700 30,000 -0.23(-5.85%)
Apr 22, 2002 4.010 4.100 3.820 3.930 20,400 -0.14(-3.44%)
Apr 19, 2002 4.110 4.160 4.000 4.070 10,700 -0.14(-3.33%)
Apr 18, 2002 4.181 4.249 4.110 4.210 8,400 +0.05(+1.20%)
Apr 17, 2002 4.250 4.260 4.160 4.160 15,600 -0.14(-3.26%)
Apr 16, 2002 4.350 4.420 4.260 4.300 24,300 +0.03(+0.70%)
Apr 15, 2002 4.150 4.270 3.970 4.270 35,100 +0.12(+2.89%)
Apr 12, 2002 4.100 4.220 4.000 4.150 145,900 +0.13(+3.23%)
Apr 11, 2002 4.090 4.090 3.870 4.020 151,000 -0.11(-2.64%)
Apr 10, 2002 4.200 4.290 4.120 4.129 19,600 -0.07(-1.69%)
Apr 09, 2002 4.200 4.210 4.090 4.200 42,700 +0.04(+0.89%)
Apr 08, 2002 4.060 4.200 4.060 4.163 5,600 -0.03(-0.64%)
Apr 05, 2002 4.320 4.320 4.050 4.190 149,900 -0.23(-5.20%)
Apr 04, 2002 4.250 4.420 4.250 4.420 600 +0.16(+3.76%)
Apr 03, 2002 4.490 4.490 4.260 4.260 7,000 -0.19(-4.27%)
Apr 02, 2002 4.400 4.599 4.360 4.450 20,000 -0.13(-2.84%)
Apr 01, 2002 4.265 4.690 4.265 4.580 13,100 +0.14(+3.15%)
Mar 29, 2002 4.535 4.620 4.270 4.440 17,800 +0.00(+0.00%)
Mar 28, 2002 4.535 4.620 4.270 4.440 17,800 -0.08(-1.79%)
Mar 27, 2002 4.460 4.560 4.460 4.521 4,300 +0.09(+2.05%)
Mar 26, 2002 4.510 4.510 4.400 4.430 10,700 +0.00(+0.00%)
Mar 25, 2002 4.800 4.800 4.420 4.430 58,800 -0.41(-8.47%)
Mar 22, 2002 5.140 5.140 4.800 4.840 6,600 -0.25(-4.91%)
Mar 21, 2002 4.710 5.150 4.710 5.090 34,500 +0.38(+8.07%)
Mar 20, 2002 4.740 4.740 4.640 4.710 5,800 +0.01(+0.21%)
Mar 19, 2002 4.560 4.750 4.560 4.700 9,200 -0.05(-1.05%)
Mar 18, 2002 4.800 4.880 4.580 4.750 40,500 -0.19(-3.85%)
Mar 15, 2002 4.800 4.950 4.790 4.940 42,300 +0.09(+1.86%)
Mar 14, 2002 4.900 4.920 4.780 4.850 50,900 -0.02(-0.41%)
Mar 13, 2002 5.000 5.010 4.860 4.870 71,100 -0.18(-3.56%)
Mar 12, 2002 5.100 5.100 5.030 5.050 5,400 -0.19(-3.63%)
Mar 11, 2002 5.060 5.270 5.010 5.240 61,300 +0.20(+3.97%)
Mar 08, 2002 5.000 5.070 5.000 5.040 7,300 +0.04(+0.80%)
Mar 07, 2002 5.050 5.170 5.000 5.000 14,200 +0.06(+1.21%)
Mar 06, 2002 5.170 5.170 4.790 4.940 15,900 -0.01(-0.22%)
Mar 05, 2002 4.820 5.150 4.820 4.951 18,500 +0.18(+3.79%)
Mar 04, 2002 4.540 4.870 4.180 4.770 118,900 +0.17(+3.70%)
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.