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 24, 2011 6.620 6.720 6.540 6.540 34,231 -0.10(-1.51%)
May 23, 2011 6.640 6.730 6.490 6.640 9,895 -0.06(-0.89%)
May 20, 2011 6.720 6.720 6.590 6.700 1,118 -0.01(-0.15%)
May 19, 2011 6.630 6.710 6.590 6.710 10,400 +0.13(+1.98%)
May 18, 2011 6.510 6.600 6.510 6.580 6,109 +0.06(+0.87%)
May 17, 2011 6.350 6.570 6.350 6.523 14,394 +0.18(+2.89%)
May 16, 2011 6.620 6.630 6.340 6.340 708 -0.23(-3.50%)
May 13, 2011 6.640 6.650 6.570 6.570 3,300 -0.09(-1.35%)
May 12, 2011 6.570 6.660 6.570 6.660 3,700 +0.06(+0.91%)
May 11, 2011 6.550 6.640 6.550 6.600 3,060 -0.03(-0.45%)
May 10, 2011 6.560 6.630 6.560 6.630 6,202 +0.03(+0.45%)
May 09, 2011 6.500 6.660 6.470 6.600 13,202 +0.19(+2.96%)
May 06, 2011 6.360 6.580 6.360 6.410 17,059 +0.07(+1.10%)
May 05, 2011 6.330 6.400 6.300 6.340 4,947 -0.06(-0.94%)
May 04, 2011 6.370 6.400 6.337 6.400 2,200 -0.02(-0.31%)
May 03, 2011 6.480 6.610 6.380 6.420 10,627 -0.09(-1.38%)
May 02, 2011 6.460 6.610 6.400 6.510 15,063 -0.12(-1.81%)
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%)
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.