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 30, 2003 2.310 2.340 2.300 2.310 12,300 -0.02(-0.86%)
May 29, 2003 2.310 2.340 2.310 2.330 14,300 +0.00(+0.00%)
May 28, 2003 2.350 2.380 2.320 2.330 24,400 -0.05(-2.10%)
May 27, 2003 2.370 2.450 2.370 2.380 22,200 +0.02(+0.85%)
May 23, 2003 2.360 2.380 2.350 2.360 5,100 -0.05(-2.07%)
May 22, 2003 2.360 2.450 2.360 2.410 48,200 +0.05(+2.12%)
May 21, 2003 2.360 2.500 2.350 2.360 32,700 +0.00(+0.00%)
May 20, 2003 2.310 2.380 2.310 2.360 26,500 +0.06(+2.61%)
May 19, 2003 2.300 2.340 2.260 2.300 13,600 -0.07(-2.95%)
May 16, 2003 2.320 2.430 2.300 2.370 26,900 +0.12(+5.33%)
May 15, 2003 2.230 2.300 2.230 2.250 12,400 +0.01(+0.45%)
May 14, 2003 2.260 2.280 2.220 2.240 5,300 -0.01(-0.44%)
May 13, 2003 2.250 2.270 2.180 2.250 43,700 +0.10(+4.65%)
May 12, 2003 2.170 2.180 2.130 2.150 43,500 -0.01(-0.46%)
May 09, 2003 2.120 2.160 2.120 2.160 3,800 +0.03(+1.41%)
May 08, 2003 2.150 2.150 2.100 2.130 5,300 +0.00(+0.00%)
May 07, 2003 2.180 2.200 2.110 2.130 74,700 -0.01(-0.47%)
May 06, 2003 2.550 2.600 2.030 2.140 150,400 -0.51(-19.25%)
May 05, 2003 2.550 2.650 2.550 2.650 12,300 +0.07(+2.71%)
May 02, 2003 2.550 2.590 2.500 2.580 9,700 +0.01(+0.39%)
May 01, 2003 2.570 2.610 2.570 2.570 9,500 -0.01(-0.39%)
Apr 30, 2003 2.550 2.610 2.530 2.580 7,400 +0.05(+1.98%)
Apr 29, 2003 2.460 2.580 2.460 2.530 12,500 +0.05(+2.02%)
Apr 28, 2003 2.530 2.600 2.480 2.480 10,400 -0.03(-1.20%)
Apr 25, 2003 2.520 2.590 2.510 2.510 3,200 -0.04(-1.57%)
Apr 24, 2003 2.600 2.650 2.540 2.550 9,300 -0.06(-2.30%)
Apr 23, 2003 2.530 2.680 2.530 2.610 28,700 +0.09(+3.57%)
Apr 22, 2003 2.520 2.560 2.520 2.520 1,800 -0.06(-2.33%)
Apr 21, 2003 2.670 2.670 2.470 2.580 23,100 -0.06(-2.27%)
Apr 17, 2003 2.550 2.660 2.550 2.640 7,500 +0.03(+1.15%)
Apr 16, 2003 2.470 2.760 2.470 2.610 15,500 +0.16(+6.53%)
Apr 15, 2003 2.520 2.520 2.400 2.450 70,700 -0.05(-2.04%)
Apr 14, 2003 2.559 2.559 2.480 2.501 4,800 -0.13(-4.90%)
Apr 11, 2003 2.600 2.630 2.570 2.630 2,400 +0.02(+0.77%)
Apr 10, 2003 2.580 2.610 2.580 2.610 2,000 +0.03(+1.16%)
Apr 09, 2003 2.700 2.700 2.560 2.580 7,700 -0.10(-3.73%)
Apr 08, 2003 2.600 2.710 2.600 2.680 23,700 +0.09(+3.47%)
Apr 07, 2003 2.530 2.640 2.510 2.590 22,700 +0.08(+3.19%)
Apr 04, 2003 2.420 2.580 2.380 2.510 76,200 +0.04(+1.62%)
Apr 03, 2003 2.310 2.480 2.290 2.470 13,700 +0.17(+7.39%)
Apr 02, 2003 2.260 2.410 2.260 2.300 6,400 +0.08(+3.60%)
Apr 01, 2003 2.260 2.260 2.220 2.220 2,800 -0.03(-1.33%)
Mar 31, 2003 2.150 2.300 2.150 2.250 14,600 +0.03(+1.35%)
Mar 28, 2003 2.243 2.266 2.180 2.220 17,300 -0.03(-1.33%)
Mar 27, 2003 2.260 2.260 2.170 2.250 42,020 -0.05(-2.17%)
Mar 26, 2003 2.350 2.400 2.250 2.300 41,900 +0.00(+0.00%)
Mar 25, 2003 2.210 2.340 2.190 2.300 36,100 +0.07(+3.14%)
Mar 24, 2003 2.200 2.310 2.200 2.230 13,200 -0.10(-4.29%)
Mar 21, 2003 2.350 2.350 2.300 2.330 21,200 -0.06(-2.51%)
Mar 20, 2003 2.350 2.400 2.310 2.390 10,500 -0.01(-0.42%)
Mar 19, 2003 2.390 2.490 2.340 2.400 4,700 +0.03(+1.27%)
Mar 18, 2003 2.350 2.370 2.350 2.370 1,500 +0.03(+1.28%)
Mar 17, 2003 2.330 2.370 2.300 2.340 11,243 -0.01(-0.43%)
Mar 14, 2003 2.330 2.390 2.290 2.350 7,500 -0.02(-0.84%)
Mar 13, 2003 2.430 2.440 2.210 2.370 25,400 -0.06(-2.47%)
Mar 12, 2003 2.750 2.750 2.320 2.430 41,100 -0.40(-14.13%)
Mar 11, 2003 2.820 2.830 2.820 2.830 500 +0.01(+0.35%)
Mar 10, 2003 2.860 2.910 2.820 2.820 2,300 -0.06(-2.08%)
Mar 07, 2003 2.810 2.880 2.810 2.880 700 -0.02(-0.69%)
Mar 06, 2003 2.910 2.910 2.870 2.900 7,500 -0.05(-1.69%)
Mar 05, 2003 3.040 3.050 2.950 2.950 4,000 -0.01(-0.34%)
Mar 04, 2003 3.050 3.050 2.960 2.960 1,800 -0.14(-4.52%)
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.