Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (NQ: DSGX )

94.85 +2.06 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 29, 2007 4.140 4.300 4.100 4.110 19,500 -0.02(-0.48%)
Jun 28, 2007 4.250 4.250 4.130 4.130 3,400 -0.07(-1.67%)
Jun 27, 2007 4.170 4.210 4.140 4.200 4,000 +0.01(+0.24%)
Jun 26, 2007 4.000 4.210 4.000 4.190 4,400 +0.16(+3.97%)
Jun 25, 2007 4.150 4.150 3.970 4.030 15,700 -0.10(-2.42%)
Jun 22, 2007 4.210 4.220 4.130 4.130 3,500 -0.12(-2.82%)
Jun 21, 2007 4.280 4.300 4.180 4.250 6,017 -0.06(-1.39%)
Jun 20, 2007 4.250 4.320 4.250 4.310 1,500 +0.01(+0.23%)
Jun 19, 2007 4.340 4.400 4.290 4.300 9,100 -0.06(-1.38%)
Jun 18, 2007 4.380 4.400 4.300 4.360 2,400 -0.01(-0.23%)
Jun 15, 2007 4.380 4.400 4.250 4.370 11,300 -0.02(-0.46%)
Jun 14, 2007 4.350 4.400 4.240 4.390 30,600 -0.01(-0.23%)
Jun 13, 2007 4.350 4.400 4.350 4.400 5,700 +0.06(+1.38%)
Jun 12, 2007 4.340 4.350 4.320 4.340 7,900 -0.01(-0.23%)
Jun 11, 2007 4.310 4.450 4.279 4.350 15,689 -0.05(-1.14%)
Jun 08, 2007 4.370 4.430 4.300 4.400 10,018 +0.03(+0.69%)
Jun 07, 2007 4.420 4.430 4.310 4.370 15,385 -0.04(-0.91%)
Jun 06, 2007 4.340 4.450 4.340 4.410 5,925 -0.02(-0.45%)
Jun 05, 2007 4.290 4.440 4.290 4.430 14,600 -0.01(-0.23%)
Jun 04, 2007 4.410 4.500 4.390 4.440 24,245 +0.06(+1.37%)
Jun 01, 2007 4.530 4.530 4.300 4.380 23,940 -0.01(-0.23%)
May 31, 2007 4.200 4.440 4.200 4.390 39,600 +0.16(+3.78%)
May 30, 2007 4.200 4.300 4.100 4.230 49,950 -0.04(-0.94%)
May 29, 2007 4.300 4.380 4.230 4.270 16,385 -0.05(-1.16%)
May 25, 2007 4.260 4.320 4.220 4.320 12,315 +0.09(+2.13%)
May 24, 2007 4.400 4.520 4.000 4.230 67,554 -0.33(-7.24%)
May 23, 2007 4.540 4.560 4.500 4.560 9,800 -0.02(-0.37%)
May 22, 2007 4.670 4.670 4.530 4.577 5,369 -0.06(-1.36%)
May 21, 2007 4.490 4.650 4.490 4.640 14,147 +0.15(+3.34%)
May 18, 2007 4.550 4.550 4.480 4.490 4,000 -0.01(-0.22%)
May 17, 2007 4.480 4.500 4.470 4.500 6,980 +0.08(+1.81%)
May 16, 2007 4.450 4.550 4.390 4.420 21,654 -0.09(-2.00%)
May 15, 2007 4.550 4.580 4.510 4.510 6,608 -0.04(-0.88%)
May 14, 2007 4.530 4.560 4.510 4.550 4,021 +0.00(+0.00%)
May 11, 2007 4.520 4.550 4.320 4.550 8,019 +0.03(+0.66%)
May 10, 2007 4.560 4.570 4.504 4.520 7,080 -0.08(-1.74%)
May 09, 2007 4.500 4.600 4.500 4.600 11,660 +0.06(+1.32%)
May 08, 2007 4.600 4.600 4.540 4.540 14,864 -0.07(-1.52%)
May 07, 2007 4.620 4.620 4.580 4.610 12,982 +0.02(+0.44%)
May 04, 2007 4.598 4.600 4.560 4.590 9,727 +0.03(+0.66%)
May 03, 2007 4.680 4.680 4.520 4.560 26,159 +0.00(+0.00%)
May 02, 2007 4.490 4.590 4.490 4.560 19,476 +0.06(+1.33%)
May 01, 2007 4.560 4.580 4.470 4.500 28,700 -0.02(-0.44%)
Apr 30, 2007 4.550 4.590 4.520 4.520 23,989 -0.02(-0.44%)
Apr 27, 2007 4.540 4.600 4.500 4.540 25,268 +0.03(+0.67%)
Apr 26, 2007 4.450 4.560 4.400 4.510 14,468 +0.10(+2.27%)
Apr 25, 2007 4.420 4.440 4.410 4.410 2,550 +0.02(+0.46%)
Apr 24, 2007 4.450 4.470 4.370 4.390 18,409 -0.09(-2.01%)
Apr 23, 2007 4.490 4.490 4.440 4.480 9,620 +0.03(+0.67%)
Apr 20, 2007 4.420 4.450 4.400 4.450 17,700 +0.06(+1.37%)
Apr 19, 2007 4.420 4.430 4.390 4.390 6,500 -0.02(-0.45%)
Apr 18, 2007 4.450 4.460 4.390 4.410 22,818 -0.02(-0.45%)
Apr 17, 2007 4.510 4.520 4.410 4.430 12,342 +0.01(+0.23%)
Apr 16, 2007 4.440 4.450 4.390 4.420 20,597 +0.05(+1.14%)
Apr 13, 2007 4.390 4.410 4.360 4.370 11,749 -0.04(-0.91%)
Apr 12, 2007 4.420 4.420 4.380 4.410 10,950 +0.02(+0.46%)
Apr 11, 2007 4.350 4.400 4.350 4.390 16,800 +0.04(+0.92%)
Apr 10, 2007 4.340 4.390 4.340 4.350 48,746 +0.01(+0.23%)
Apr 09, 2007 4.440 4.440 4.330 4.340 9,789 -0.02(-0.46%)
Apr 05, 2007 4.300 4.380 4.300 4.360 6,650 +0.03(+0.69%)
Apr 04, 2007 4.510 4.510 4.320 4.330 12,074 -0.15(-3.35%)
Apr 03, 2007 4.340 4.610 4.340 4.480 50,751 +0.11(+2.52%)
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.