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, 2013 10.93 11.90 10.86 11.90 30,169 +0.78(+7.01%)
May 30, 2013 10.54 11.12 10.50 11.12 0 +0.64(+6.11%)
May 29, 2013 10.51 10.59 10.37 10.48 9,262 -0.05(-0.47%)
May 28, 2013 10.45 10.53 10.42 10.53 3,785 +0.20(+1.94%)
May 24, 2013 10.41 10.41 10.22 10.33 0 -0.23(-2.18%)
May 23, 2013 10.30 10.56 10.11 10.56 0 +0.27(+2.62%)
May 22, 2013 10.76 10.76 10.27 10.29 0 -0.56(-5.16%)
May 21, 2013 10.62 10.85 10.39 10.85 0 +0.24(+2.26%)
May 20, 2013 10.37 10.61 10.37 10.61 0 +0.24(+2.31%)
May 17, 2013 10.51 10.51 10.32 10.37 0 -0.03(-0.29%)
May 16, 2013 10.35 10.55 10.35 10.40 15,560 +0.02(+0.19%)
May 15, 2013 10.36 10.47 10.27 10.38 0 -0.01(-0.10%)
May 13, 2013 10.65 10.65 10.39 10.39 0 -0.16(-1.52%)
May 10, 2013 10.28 10.62 10.25 10.55 0 +0.11(+1.05%)
May 09, 2013 10.53 10.61 10.44 10.44 0 -0.17(-1.60%)
May 08, 2013 10.80 10.84 10.56 10.61 0 -0.07(-0.66%)
May 07, 2013 10.47 10.86 10.47 10.68 0 +0.24(+2.30%)
May 06, 2013 10.74 10.86 10.33 10.44 0 -0.18(-1.69%)
May 03, 2013 10.57 10.63 10.37 10.62 0 -0.11(-1.03%)
May 02, 2013 10.41 10.73 10.27 10.73 0 +0.29(+2.78%)
May 01, 2013 9.940 10.59 9.940 10.44 0 +0.49(+4.92%)
Apr 30, 2013 9.810 9.950 9.740 9.950 0 +0.21(+2.16%)
Apr 29, 2013 9.710 9.770 9.660 9.740 26,832 +0.00(+0.00%)
Apr 26, 2013 9.650 9.740 9.680 9.740 5,358 +0.06(+0.62%)
Apr 25, 2013 9.720 9.720 9.650 9.680 7,144 +0.02(+0.21%)
Apr 24, 2013 9.650 9.800 9.650 9.660 0 +0.01(+0.10%)
Apr 23, 2013 9.510 9.700 9.490 9.650 7,117 +0.06(+0.63%)
Apr 22, 2013 9.600 9.620 9.500 9.590 3,600 -0.01(-0.10%)
Apr 19, 2013 9.500 9.600 9.460 9.600 6,343 +0.07(+0.73%)
Apr 18, 2013 9.270 9.540 9.270 9.530 10,554 +0.55(+6.12%)
Apr 17, 2013 9.480 9.610 8.980 8.980 4,491 -0.59(-6.17%)
Apr 16, 2013 9.480 9.600 9.430 9.570 8,109 +0.26(+2.79%)
Apr 15, 2013 9.460 9.670 9.300 9.310 3,231 -0.31(-3.22%)
Apr 12, 2013 9.650 9.650 9.620 9.620 200 -0.11(-1.13%)
Apr 11, 2013 9.820 9.840 9.680 9.730 3,600 +0.10(+1.04%)
Apr 10, 2013 9.850 9.880 9.630 9.630 3,200 -0.07(-0.72%)
Apr 09, 2013 9.600 9.879 9.540 9.700 19,350 +0.12(+1.25%)
Apr 08, 2013 9.460 9.690 9.460 9.580 2,900 +0.06(+0.63%)
Apr 05, 2013 9.330 9.710 9.330 9.520 15,300 +0.02(+0.21%)
Apr 04, 2013 9.386 9.510 9.380 9.500 4,960 +0.13(+1.39%)
Apr 03, 2013 9.350 9.456 9.310 9.370 12,800 +0.00(+0.00%)
Apr 02, 2013 9.449 9.449 9.280 9.370 17,058 +0.04(+0.43%)
Apr 01, 2013 9.350 9.400 9.310 9.330 5,800 -0.07(-0.74%)
Mar 28, 2013 9.220 9.530 9.220 9.400 2,474 -0.10(-1.05%)
Mar 27, 2013 9.490 9.560 9.470 9.500 3,000 -0.02(-0.20%)
Mar 26, 2013 9.490 9.530 9.431 9.519 2,685 +0.10(+1.09%)
Mar 25, 2013 9.350 9.550 9.350 9.416 6,142 -0.06(-0.68%)
Mar 22, 2013 9.500 9.600 9.450 9.480 7,400 -0.03(-0.32%)
Mar 21, 2013 9.350 9.510 9.350 9.510 2,200 +0.07(+0.74%)
Mar 20, 2013 9.440 9.450 9.420 9.440 2,700 -0.02(-0.21%)
Mar 19, 2013 9.600 9.600 9.370 9.460 825 -0.02(-0.21%)
Mar 18, 2013 9.470 9.480 9.390 9.480 2,700 -0.08(-0.84%)
Mar 15, 2013 9.800 9.800 9.510 9.560 11,387 -0.23(-2.35%)
Mar 14, 2013 9.600 9.800 9.600 9.790 11,497 +0.15(+1.56%)
Mar 13, 2013 9.600 9.700 9.540 9.640 10,500 -0.07(-0.72%)
Mar 12, 2013 9.818 9.818 9.690 9.710 7,140 -0.13(-1.32%)
Mar 11, 2013 9.610 9.990 9.610 9.840 7,300 +0.13(+1.34%)
Mar 08, 2013 9.510 9.770 9.510 9.710 34,093 +0.18(+1.89%)
Mar 07, 2013 9.180 9.650 9.180 9.530 22,559 +0.40(+4.38%)
Mar 06, 2013 9.060 9.130 9.050 9.130 400 +0.07(+0.77%)
Mar 05, 2013 9.000 9.130 8.940 9.060 15,130 +0.13(+1.46%)
Mar 04, 2013 8.900 9.030 8.890 8.930 13,450 -0.17(-1.87%)
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.