Descartes Sys Group (NQ: DSGX )

91.53 -0.55 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.650 2.650 2.400 2.420 21,350 -0.26(-9.70%)
Aug 29, 2002 2.820 2.820 2.680 2.680 2,300 -0.11(-3.94%)
Aug 28, 2002 2.851 2.910 2.720 2.790 6,900 -0.12(-4.12%)
Aug 27, 2002 2.950 2.950 2.750 2.910 14,500 +0.06(+2.11%)
Aug 26, 2002 2.800 2.900 2.700 2.850 5,300 +0.02(+0.71%)
Aug 23, 2002 2.910 2.910 2.800 2.830 9,175 -0.10(-3.41%)
Aug 22, 2002 3.120 3.190 2.930 2.930 3,600 -0.07(-2.33%)
Aug 21, 2002 3.500 3.500 3.000 3.000 1,300 -0.30(-9.09%)
Aug 20, 2002 2.950 3.300 2.950 3.300 9,300 +0.26(+8.55%)
Aug 16, 2002 3.130 3.130 2.990 3.040 16,700 +0.02(+0.66%)
Aug 15, 2002 3.120 3.121 3.020 3.020 7,650 -0.09(-2.89%)
Aug 14, 2002 3.110 3.170 3.110 3.110 4,000 -0.01(-0.32%)
Aug 13, 2002 3.000 3.250 2.900 3.120 1,300,000 -0.07(-2.19%)
Aug 12, 2002 3.360 3.360 3.180 3.190 2,100 -0.03(-0.93%)
Aug 07, 2002 3.190 3.250 3.110 3.220 42,300 -0.02(-0.62%)
Aug 06, 2002 3.170 3.260 3.170 3.240 16,800 +0.19(+6.23%)
Aug 05, 2002 3.000 3.061 3.000 3.050 5,600 -0.28(-8.41%)
Aug 02, 2002 3.260 3.390 3.201 3.330 2,500 +0.08(+2.46%)
Aug 01, 2002 3.250 3.340 3.210 3.250 11,400 +0.03(+0.93%)
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%)
May 01, 2002 3.530 3.590 3.420 3.440 34,800 -0.12(-3.37%)
Apr 30, 2002 3.835 3.870 3.560 3.560 21,100 -0.29(-7.53%)
Apr 29, 2002 3.830 3.850 3.500 3.850 163,500 +0.30(+8.45%)
Apr 26, 2002 3.620 3.620 3.530 3.550 24,100 -0.03(-0.81%)
Apr 25, 2002 3.760 3.760 3.320 3.579 53,600 -0.22(-5.69%)
Apr 24, 2002 3.760 4.080 3.740 3.795 59,200 +0.09(+2.57%)
Apr 23, 2002 3.820 3.930 3.700 3.700 30,000 -0.23(-5.85%)
Apr 22, 2002 4.010 4.100 3.820 3.930 20,400 -0.14(-3.44%)
Apr 19, 2002 4.110 4.160 4.000 4.070 10,700 -0.14(-3.33%)
Apr 18, 2002 4.181 4.249 4.110 4.210 8,400 +0.05(+1.20%)
Apr 17, 2002 4.250 4.260 4.160 4.160 15,600 -0.14(-3.26%)
Apr 16, 2002 4.350 4.420 4.260 4.300 24,300 +0.03(+0.70%)
Apr 15, 2002 4.150 4.270 3.970 4.270 35,100 +0.12(+2.89%)
Apr 12, 2002 4.100 4.220 4.000 4.150 145,900 +0.13(+3.23%)
Apr 11, 2002 4.090 4.090 3.870 4.020 151,000 -0.11(-2.64%)
Apr 10, 2002 4.200 4.290 4.120 4.129 19,600 -0.07(-1.69%)
Apr 09, 2002 4.200 4.210 4.090 4.200 42,700 +0.04(+0.89%)
Apr 08, 2002 4.060 4.200 4.060 4.163 5,600 -0.03(-0.64%)
Apr 05, 2002 4.320 4.320 4.050 4.190 149,900 -0.23(-5.20%)
Apr 04, 2002 4.250 4.420 4.250 4.420 600 +0.16(+3.76%)
Apr 03, 2002 4.490 4.490 4.260 4.260 7,000 -0.19(-4.27%)
Apr 02, 2002 4.400 4.599 4.360 4.450 20,000 -0.13(-2.84%)
Apr 01, 2002 4.265 4.690 4.265 4.580 13,100 +0.14(+3.15%)
Mar 29, 2002 4.535 4.620 4.270 4.440 17,800 +0.00(+0.00%)
Mar 28, 2002 4.535 4.620 4.270 4.440 17,800 -0.08(-1.79%)
Mar 27, 2002 4.460 4.560 4.460 4.521 4,300 +0.09(+2.05%)
Mar 26, 2002 4.510 4.510 4.400 4.430 10,700 +0.00(+0.00%)
Mar 25, 2002 4.800 4.800 4.420 4.430 58,800 -0.41(-8.47%)
Mar 22, 2002 5.140 5.140 4.800 4.840 6,600 -0.25(-4.91%)
Mar 21, 2002 4.710 5.150 4.710 5.090 34,500 +0.38(+8.07%)
Mar 20, 2002 4.740 4.740 4.640 4.710 5,800 +0.01(+0.21%)
Mar 19, 2002 4.560 4.750 4.560 4.700 9,200 -0.05(-1.05%)
Mar 18, 2002 4.800 4.880 4.580 4.750 40,500 -0.19(-3.85%)
Mar 15, 2002 4.800 4.950 4.790 4.940 42,300 +0.09(+1.86%)
Mar 14, 2002 4.900 4.920 4.780 4.850 50,900 -0.02(-0.41%)
Mar 13, 2002 5.000 5.010 4.860 4.870 71,100 -0.18(-3.56%)
Mar 12, 2002 5.100 5.100 5.030 5.050 5,400 -0.19(-3.63%)
Mar 11, 2002 5.060 5.270 5.010 5.240 61,300 +0.20(+3.97%)
Mar 08, 2002 5.000 5.070 5.000 5.040 7,300 +0.04(+0.80%)
Mar 07, 2002 5.050 5.170 5.000 5.000 14,200 +0.06(+1.21%)
Mar 06, 2002 5.170 5.170 4.790 4.940 15,900 -0.01(-0.22%)
Mar 05, 2002 4.820 5.150 4.820 4.951 18,500 +0.18(+3.79%)
Mar 04, 2002 4.540 4.870 4.180 4.770 118,900 +0.17(+3.70%)
Mar 01, 2002 4.720 4.760 4.600 4.600 29,500 -0.11(-2.34%)
Feb 28, 2002 4.680 5.040 4.680 4.710 89,400 +0.02(+0.43%)
Feb 27, 2002 5.250 5.250 4.520 4.690 159,200 -0.76(-13.94%)
Feb 26, 2002 5.630 5.820 5.450 5.450 151,200 -0.17(-3.02%)
Feb 25, 2002 5.400 5.620 5.340 5.620 20,900 +0.22(+4.07%)
Feb 22, 2002 5.400 5.410 5.300 5.400 14,100 -0.12(-2.17%)
Feb 21, 2002 5.500 5.600 5.390 5.520 24,500 -0.18(-3.16%)
Feb 20, 2002 5.640 5.740 5.420 5.700 26,200 +0.05(+0.88%)
Feb 19, 2002 5.825 5.825 5.620 5.650 10,800 -0.18(-3.09%)
Feb 18, 2002 6.000 6.100 5.830 5.830 82,200 +0.00(+0.00%)
Feb 15, 2002 6.000 6.100 5.830 5.830 82,200 -0.18(-3.00%)
Feb 14, 2002 6.250 6.270 6.000 6.010 16,800 -0.19(-3.06%)
Feb 13, 2002 6.370 6.410 6.180 6.200 23,100 +0.13(+2.14%)
Feb 12, 2002 6.080 6.370 5.910 6.070 38,800 -0.08(-1.30%)
Feb 11, 2002 5.800 6.180 5.800 6.150 26,200 +0.38(+6.59%)
Feb 08, 2002 5.740 5.820 5.690 5.770 39,100 +0.17(+3.04%)
Feb 07, 2002 5.800 5.800 5.591 5.600 13,100 -0.13(-2.27%)
Feb 06, 2002 5.600 5.830 5.460 5.730 34,100 +0.36(+6.70%)
Feb 05, 2002 5.700 5.760 5.370 5.370 38,600 -0.38(-6.61%)
Feb 04, 2002 6.130 6.210 5.720 5.750 35,700 -0.50(-8.00%)
Feb 01, 2002 6.200 6.320 6.120 6.250 28,000 -0.02(-0.32%)
Jan 31, 2002 6.330 6.500 6.250 6.270 16,500 +0.00(+0.00%)
Jan 30, 2002 6.260 6.320 6.130 6.270 20,500 -0.02(-0.32%)
Jan 29, 2002 6.490 6.790 6.200 6.290 45,900 -0.11(-1.72%)
Jan 28, 2002 6.770 6.770 6.400 6.400 20,400 -0.26(-3.90%)
Jan 25, 2002 6.850 6.850 6.620 6.660 26,000 -0.34(-4.86%)
Jan 24, 2002 6.830 7.070 6.830 7.000 17,000 +0.20(+2.94%)
Jan 23, 2002 6.350 6.970 6.350 6.800 44,700 +0.38(+5.92%)
Jan 22, 2002 7.350 7.350 6.370 6.420 87,700 -0.73(-10.21%)
Jan 21, 2002 7.390 7.390 7.140 7.150 28,300 +0.00(+0.00%)
Jan 18, 2002 7.390 7.390 7.140 7.150 28,300 -0.24(-3.25%)
Jan 17, 2002 7.300 7.490 7.300 7.390 56,000 +0.15(+2.07%)
Jan 16, 2002 7.400 7.500 7.160 7.240 34,100 -0.35(-4.61%)
Jan 15, 2002 7.470 7.800 7.450 7.590 37,500 +0.14(+1.87%)
Jan 14, 2002 7.650 7.750 7.400 7.451 79,200 -0.22(-2.86%)
Jan 11, 2002 8.100 8.100 7.600 7.670 78,000 -0.45(-5.54%)
Jan 10, 2002 8.500 8.500 7.940 8.120 74,600 +0.67(+8.99%)
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.