Descartes Sys Group (NQ: DSGX )

82.91 USD -0.59 (-0.71%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 16, 2021 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%)
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.