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

Descartes Sys Group (NQ: DSGX )

97.60 +0.34 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2009 4.095 4.110 4.050 4.090 56,945 -0.01(-0.24%)
Jul 30, 2009 4.030 4.250 4.030 4.100 113,244 +0.09(+2.24%)
Jul 29, 2009 3.950 4.040 3.950 4.010 5,633 -0.01(-0.25%)
Jul 28, 2009 4.030 4.050 3.930 4.020 6,140 -0.03(-0.74%)
Jul 27, 2009 4.050 4.050 4.020 4.050 12,434 +0.01(+0.25%)
Jul 24, 2009 4.020 4.050 4.000 4.040 10,654 +0.00(+0.00%)
Jul 23, 2009 3.995 4.060 3.995 4.040 29,475 +0.06(+1.51%)
Jul 22, 2009 4.000 4.000 3.980 3.980 7,300 -0.01(-0.25%)
Jul 21, 2009 4.080 4.080 3.990 3.990 6,314 -0.02(-0.50%)
Jul 20, 2009 4.030 4.030 3.950 4.010 19,437 +0.02(+0.50%)
Jul 17, 2009 3.970 3.990 3.960 3.990 15,257 +0.02(+0.50%)
Jul 16, 2009 3.910 3.990 3.910 3.970 1,200 -0.02(-0.50%)
Jul 15, 2009 4.000 4.000 3.941 3.990 5,550 -0.01(-0.25%)
Jul 14, 2009 3.850 4.000 3.810 4.000 5,024 +0.22(+5.82%)
Jul 13, 2009 3.760 3.800 3.550 3.780 15,810 +0.23(+6.48%)
Jul 10, 2009 3.650 3.750 3.550 3.550 2,758 -0.17(-4.57%)
Jul 09, 2009 3.840 3.840 3.700 3.720 9,710 -0.10(-2.62%)
Jul 08, 2009 3.780 3.820 3.572 3.820 27,970 +0.03(+0.79%)
Jul 07, 2009 3.810 3.870 3.740 3.790 8,465 -0.02(-0.52%)
Jul 06, 2009 3.900 3.900 3.780 3.810 6,675 -0.09(-2.31%)
Jul 02, 2009 3.830 3.900 3.800 3.900 6,250 +0.10(+2.63%)
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.