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, 2012 8.350 8.350 8.210 8.230 23,300 +0.16(+1.98%)
May 30, 2012 8.210 8.210 8.070 8.070 4,700 -0.05(-0.62%)
May 29, 2012 8.420 8.430 8.120 8.120 3,500 +0.00(+0.00%)
May 25, 2012 8.450 8.520 8.120 8.120 2,966 +0.10(+1.25%)
May 24, 2012 8.100 8.430 8.020 8.020 2,482 -0.11(-1.35%)
May 23, 2012 8.110 8.370 8.110 8.130 2,700 -0.05(-0.61%)
May 22, 2012 8.110 8.180 8.000 8.180 4,622 +0.16(+1.99%)
May 21, 2012 7.950 8.190 7.950 8.021 793 -0.06(-0.74%)
May 18, 2012 8.090 8.090 7.910 8.080 7,700 -0.11(-1.34%)
May 17, 2012 8.160 8.209 8.160 8.190 5,600 +0.05(+0.55%)
May 16, 2012 8.130 8.200 8.110 8.145 2,600 +0.07(+0.93%)
May 15, 2012 8.110 8.200 8.070 8.070 2,900 +0.06(+0.75%)
May 14, 2012 8.140 8.185 8.010 8.010 2,145 -0.28(-3.38%)
May 11, 2012 8.240 8.340 8.240 8.290 2,176 +0.22(+2.73%)
May 10, 2012 8.360 8.390 8.070 8.070 3,399 -0.22(-2.65%)
May 09, 2012 8.130 8.330 8.110 8.290 2,207 +0.18(+2.22%)
May 08, 2012 8.050 8.290 8.050 8.110 4,150 +0.24(+3.05%)
May 07, 2012 7.840 8.220 7.840 7.870 6,200 -0.18(-2.24%)
May 04, 2012 8.390 8.390 8.050 8.050 3,200 -0.03(-0.37%)
May 03, 2012 8.180 8.580 8.080 8.080 6,773 -0.10(-1.22%)
May 02, 2012 8.420 8.600 8.180 8.180 20,666 +0.19(+2.38%)
May 01, 2012 8.490 8.650 7.990 7.990 4,010 -0.32(-3.85%)
Apr 30, 2012 8.600 8.750 8.310 8.310 8,650 -0.30(-3.48%)
Apr 27, 2012 8.680 8.750 8.610 8.610 13,650 -0.09(-1.03%)
Apr 26, 2012 8.640 8.700 8.640 8.700 3,714 +0.03(+0.34%)
Apr 25, 2012 8.700 8.730 8.640 8.670 3,200 +0.00(+0.00%)
Apr 24, 2012 8.650 8.690 8.650 8.670 2,300 -0.02(-0.23%)
Apr 23, 2012 8.660 8.690 8.640 8.690 600 -0.00(-0.00%)
Apr 20, 2012 8.780 8.780 8.690 8.690 1,664 -0.08(-0.91%)
Apr 19, 2012 8.700 8.770 8.700 8.770 7,400 +0.01(+0.11%)
Apr 18, 2012 8.530 8.770 8.530 8.760 2,000 +0.37(+4.41%)
Apr 17, 2012 8.750 8.850 8.390 8.390 5,800 -0.34(-3.89%)
Apr 16, 2012 8.720 8.800 8.700 8.730 4,400 +0.04(+0.46%)
Apr 13, 2012 8.670 8.870 8.670 8.690 7,728 -0.07(-0.80%)
Apr 12, 2012 8.640 8.830 8.640 8.760 15,991 +0.36(+4.29%)
Apr 11, 2012 8.450 8.740 8.400 8.400 26,558 +0.19(+2.31%)
Apr 10, 2012 8.520 8.700 8.210 8.210 8,524 -0.39(-4.54%)
Apr 09, 2012 8.340 8.610 8.340 8.600 3,900 +0.04(+0.47%)
Apr 05, 2012 8.640 8.640 8.540 8.560 8,436 -0.01(-0.12%)
Apr 04, 2012 8.840 8.840 8.450 8.570 51,901 -0.34(-3.82%)
Apr 03, 2012 9.250 9.290 8.890 8.910 10,867 -0.35(-3.78%)
Apr 02, 2012 8.670 9.260 8.670 9.260 14,040 +0.53(+6.08%)
Mar 30, 2012 8.700 8.840 8.660 8.730 18,009 -0.00(-0.00%)
Mar 29, 2012 8.610 8.740 8.480 8.730 21,279 +0.16(+1.87%)
Mar 28, 2012 8.430 8.590 8.180 8.570 38,090 +0.15(+1.78%)
Mar 27, 2012 8.360 8.420 8.290 8.420 16,729 +0.12(+1.45%)
Mar 26, 2012 8.280 8.300 8.250 8.300 17,700 +0.12(+1.47%)
Mar 23, 2012 8.210 8.250 8.180 8.180 900 -0.05(-0.61%)
Mar 22, 2012 8.250 8.260 8.220 8.230 4,300 -0.05(-0.61%)
Mar 21, 2012 8.300 8.320 8.260 8.280 12,600 -0.02(-0.24%)
Mar 20, 2012 8.260 8.330 8.260 8.300 3,000 -0.07(-0.84%)
Mar 19, 2012 8.160 8.370 8.160 8.370 16,001 +0.18(+2.20%)
Mar 16, 2012 8.330 8.330 8.170 8.190 25,588 -0.18(-2.14%)
Mar 15, 2012 8.330 8.370 8.290 8.369 20,300 +0.07(+0.83%)
Mar 14, 2012 8.410 8.410 8.250 8.300 2,200 -0.06(-0.72%)
Mar 13, 2012 8.300 8.390 8.300 8.360 11,723 +0.07(+0.84%)
Mar 12, 2012 8.300 8.380 8.230 8.290 22,870 -0.08(-0.96%)
Mar 09, 2012 8.570 8.570 8.310 8.370 13,827 -0.18(-2.11%)
Mar 08, 2012 8.810 8.810 8.300 8.550 10,848 -0.35(-3.93%)
Mar 07, 2012 8.030 8.900 8.010 8.900 70,102 +0.90(+11.25%)
Mar 06, 2012 7.930 8.050 7.880 8.000 29,970 +0.08(+1.07%)
Mar 05, 2012 8.140 8.140 7.900 7.915 14,300 -0.18(-2.28%)
Mar 02, 2012 8.270 8.270 7.970 8.100 18,657 -0.17(-2.06%)
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.