Descartes Sys Group (NQ: DSGX )

92.23 +0.15 (+0.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.200 3.250 3.160 3.220 24,200 -0.23(-6.67%)
Jul 30, 2002 3.300 3.500 3.300 3.450 7,600 +0.11(+3.29%)
Jul 29, 2002 3.290 3.550 3.251 3.340 28,200 +0.25(+8.09%)
Jul 26, 2002 3.220 3.240 3.090 3.090 18,250 -0.27(-8.04%)
Jul 25, 2002 3.251 3.430 3.150 3.360 29,400 -0.04(-1.18%)
Jul 24, 2002 3.090 3.490 2.900 3.400 34,300 +0.31(+10.00%)
Jul 23, 2002 3.350 3.480 3.091 3.091 7,200 -0.29(-8.55%)
Jul 22, 2002 3.171 3.400 3.171 3.380 20,900 +0.04(+1.23%)
Jul 19, 2002 3.450 3.450 3.191 3.339 8,000 -0.01(-0.33%)
Jul 17, 2002 3.350 3.450 3.330 3.350 38,800 -0.10(-2.90%)
Jul 12, 2002 3.600 3.600 3.220 3.450 43,600 -0.14(-3.90%)
Jul 11, 2002 3.390 3.590 3.030 3.590 41,300 +0.43(+13.64%)
Jul 10, 2002 3.310 3.310 3.050 3.159 14,000 -0.02(-0.69%)
Jul 09, 2002 3.190 3.190 3.181 3.181 1,100 -0.01(-0.28%)
Jul 08, 2002 3.101 3.190 3.101 3.190 7,400 +0.06(+1.92%)
Jul 05, 2002 3.250 3.400 3.120 3.130 14,300 -0.02(-0.63%)
Jul 04, 2002 2.960 3.150 2.920 3.150 39,200 +0.00(+0.00%)
Jul 03, 2002 2.960 3.150 2.920 3.150 39,200 +0.24(+8.25%)
Jul 02, 2002 2.860 2.910 2.800 2.910 19,300 -0.12(-3.96%)
Jul 01, 2002 2.801 3.030 2.800 3.030 6,100 -0.01(-0.33%)
Jun 28, 2002 2.990 3.040 2.990 3.040 16,900 +0.03(+1.00%)
Jun 27, 2002 3.150 3.300 2.860 3.010 15,600 -0.10(-3.22%)
Jun 26, 2002 2.710 3.110 2.700 3.110 71,000 +0.24(+8.36%)
Jun 25, 2002 2.950 2.990 2.780 2.870 25,900 +0.03(+1.06%)
Jun 21, 2002 2.960 3.110 2.960 2.840 73,400 -0.21(-6.89%)
Jun 20, 2002 3.200 3.240 2.960 3.050 63,900 -0.15(-4.69%)
Jun 19, 2002 3.301 3.310 3.190 3.200 21,600 -0.14(-4.19%)
Jun 18, 2002 3.600 3.600 3.270 3.340 44,800 -0.15(-4.30%)
Jun 17, 2002 3.500 3.530 3.320 3.490 42,000 +0.09(+2.65%)
Jun 14, 2002 3.270 3.400 3.190 3.400 33,500 -0.21(-5.82%)
Jun 12, 2002 3.720 3.760 3.430 3.610 15,600 -0.13(-3.48%)
Jun 11, 2002 3.890 3.960 3.510 3.740 53,800 -0.06(-1.58%)
Jun 10, 2002 3.670 3.830 3.520 3.800 18,800 +0.30(+8.57%)
Jun 07, 2002 3.500 3.600 3.460 3.500 13,900 -0.06(-1.69%)
Jun 06, 2002 3.500 3.780 3.500 3.560 18,200 +0.11(+3.19%)
Jun 05, 2002 3.350 3.550 3.350 3.450 22,500 +0.05(+1.47%)
May 31, 2002 3.460 3.460 3.200 3.400 12,500 +0.10(+3.03%)
May 28, 2002 3.390 3.490 3.300 3.300 106,500 +0.03(+0.92%)
May 27, 2002 3.300 3.300 3.150 3.270 7,500 +0.00(+0.00%)
May 24, 2002 3.300 3.300 3.150 3.270 7,500 -0.01(-0.30%)
May 23, 2002 3.180 3.350 3.150 3.280 167,900 +0.00(+0.00%)
May 22, 2002 3.300 3.379 3.270 3.280 31,800 -0.08(-2.35%)
May 21, 2002 3.280 3.430 3.280 3.359 19,700 +0.07(+2.10%)
May 20, 2002 3.255 3.300 3.240 3.290 20,400 -0.16(-4.64%)
May 17, 2002 3.390 3.450 3.280 3.450 4,300 +0.08(+2.22%)
May 16, 2002 3.220 3.500 3.220 3.375 42,800 +0.15(+4.81%)
May 15, 2002 3.230 3.230 3.131 3.220 4,200 -0.08(-2.42%)
May 14, 2002 3.229 3.350 3.190 3.300 17,600 +0.15(+4.76%)
May 13, 2002 3.020 3.150 3.020 3.150 12,100 +0.01(+0.32%)
May 10, 2002 3.340 3.340 3.090 3.140 18,100 -0.20(-5.99%)
May 09, 2002 3.030 3.370 3.030 3.340 50,300 +0.17(+5.36%)
May 08, 2002 3.160 3.240 3.030 3.170 230,100 +0.22(+7.46%)
May 07, 2002 3.300 3.300 2.870 2.950 110,300 -0.36(-10.88%)
May 06, 2002 3.580 3.580 3.300 3.310 7,800 -0.09(-2.65%)
May 03, 2002 3.371 3.430 3.370 3.400 5,400 -0.09(-2.58%)
May 02, 2002 3.469 3.510 3.370 3.490 7,100 +0.05(+1.45%)
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.