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

Descartes Sys Group (NQ: DSGX )

93.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 30, 2004 1.030 1.100 1.010 1.100 28,000 +0.09(+8.91%)
Jun 29, 2004 0.9500 1.050 0.9500 1.010 32,000 +0.03(+3.06%)
Jun 28, 2004 0.9900 1.030 0.9800 0.9800 31,300 -0.02(-2.00%)
Jun 25, 2004 0.9900 1.020 0.9900 1.000 7,400 +0.01(+1.01%)
Jun 24, 2004 1.020 1.024 0.9800 0.9900 5,300 +0.03(+3.13%)
Jun 23, 2004 0.9500 1.030 0.9500 0.9600 73,000 +0.01(+1.05%)
Jun 22, 2004 0.9500 0.9900 0.9300 0.9500 76,600 -0.01(-1.04%)
Jun 21, 2004 0.8000 1.020 0.7500 0.9600 159,100 +0.01(+1.05%)
Jun 18, 2004 1.010 1.030 0.9300 0.9500 40,200 -0.04(-4.04%)
Jun 17, 2004 1.000 1.020 0.9900 0.9900 9,800 +0.01(+1.02%)
Jun 16, 2004 0.9700 1.020 0.9700 0.9800 28,000 -0.01(-1.01%)
Jun 15, 2004 1.010 1.050 0.9900 0.9900 69,600 -0.02(-1.98%)
Jun 14, 2004 1.030 1.050 1.010 1.010 42,300 -0.04(-3.81%)
Jun 10, 2004 1.060 1.080 1.040 1.050 11,900 -0.02(-1.87%)
Jun 09, 2004 1.120 1.120 1.060 1.070 37,700 -0.03(-2.73%)
Jun 08, 2004 1.240 1.240 1.050 1.100 80,000 -0.01(-0.90%)
Jun 07, 2004 1.110 1.130 1.070 1.110 33,400 +0.02(+1.83%)
Jun 04, 2004 1.010 1.110 1.010 1.090 32,300 -0.02(-1.80%)
Jun 03, 2004 1.120 1.150 1.080 1.110 65,400 +0.02(+1.83%)
Jun 02, 2004 1.180 1.180 1.040 1.090 112,500 -0.08(-6.84%)
Jun 01, 2004 1.200 1.200 1.130 1.170 63,700 -0.05(-4.10%)
May 28, 2004 1.200 1.240 1.130 1.220 449,000 +0.03(+2.52%)
May 27, 2004 1.150 1.190 1.080 1.190 476,100 +0.05(+4.39%)
May 26, 2004 1.100 1.140 1.020 1.140 161,300 +0.08(+7.55%)
May 25, 2004 1.050 1.060 0.9800 1.060 138,500 +0.03(+2.91%)
May 24, 2004 1.050 1.113 1.000 1.030 27,500 -0.03(-2.83%)
May 21, 2004 1.050 1.150 1.050 1.060 42,000 -0.05(-4.50%)
May 20, 2004 1.130 1.160 1.070 1.110 97,400 +0.02(+1.83%)
May 19, 2004 1.142 1.170 1.050 1.090 76,100 +0.04(+3.81%)
May 18, 2004 1.110 1.170 1.030 1.050 260,400 -0.06(-5.41%)
May 17, 2004 0.9900 1.160 0.9700 1.110 538,100 +0.10(+9.90%)
May 14, 2004 0.9500 1.020 0.9500 1.010 186,400 +0.05(+5.21%)
May 13, 2004 1.030 1.030 0.9400 0.9600 259,600 -0.06(-5.88%)
May 12, 2004 0.9800 1.030 0.9800 1.020 151,000 +0.01(+0.99%)
May 11, 2004 1.160 1.200 0.9700 1.010 616,900 -0.15(-12.93%)
May 10, 2004 1.200 1.230 1.100 1.160 217,400 -0.03(-2.52%)
May 07, 2004 1.360 1.420 1.120 1.190 2,021,500 -0.92(-43.63%)
May 05, 2004 2.130 2.190 2.111 2.111 45,000 -0.05(-2.27%)
May 04, 2004 2.170 2.190 2.120 2.160 28,800 -0.04(-1.82%)
May 03, 2004 2.170 2.230 2.170 2.200 112,600 +0.02(+0.92%)
Apr 30, 2004 2.140 2.230 2.140 2.180 73,800 +0.02(+0.93%)
Apr 29, 2004 2.220 2.220 2.150 2.160 55,100 -0.06(-2.66%)
Apr 28, 2004 2.230 2.231 2.180 2.219 44,800 -0.04(-1.81%)
Apr 27, 2004 2.250 2.270 2.240 2.260 92,700 -0.03(-1.31%)
Apr 26, 2004 2.320 2.330 2.240 2.290 177,100 +0.02(+0.88%)
Apr 23, 2004 2.290 2.300 2.270 2.270 24,400 -0.04(-1.73%)
Apr 22, 2004 2.280 2.310 2.270 2.310 12,100 +0.03(+1.32%)
Apr 21, 2004 2.330 2.330 2.269 2.280 7,100 -0.04(-1.72%)
Apr 20, 2004 2.290 2.320 2.240 2.320 29,100 +0.03(+1.31%)
Apr 19, 2004 2.290 2.302 2.270 2.290 45,200 -0.01(-0.43%)
Apr 16, 2004 2.290 2.310 2.290 2.300 19,500 +0.01(+0.44%)
Apr 15, 2004 2.310 2.320 2.260 2.290 114,800 +0.02(+0.88%)
Apr 14, 2004 2.260 2.300 2.260 2.270 11,100 +0.00(+0.00%)
Apr 13, 2004 2.300 2.300 2.230 2.270 15,900 +0.00(+0.00%)
Apr 12, 2004 2.380 2.380 2.250 2.270 14,600 +0.01(+0.44%)
Apr 08, 2004 2.370 2.380 2.260 2.260 17,300 -0.09(-3.83%)
Apr 07, 2004 2.350 2.350 2.270 2.350 28,500 +0.01(+0.43%)
Apr 06, 2004 2.400 2.400 2.300 2.340 24,400 -0.02(-0.85%)
Apr 05, 2004 2.360 2.390 2.310 2.360 21,600 +0.01(+0.43%)
Apr 02, 2004 2.380 2.380 2.290 2.350 27,400 -0.02(-0.84%)
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.