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 29, 2003 2.370 2.450 2.370 2.450 16,500 +0.02(+0.82%)
Aug 28, 2003 2.390 2.430 2.360 2.430 5,700 +0.04(+1.67%)
Aug 27, 2003 2.380 2.420 2.360 2.390 23,100 +0.01(+0.42%)
Aug 26, 2003 2.430 2.430 2.360 2.380 17,200 -0.06(-2.46%)
Aug 25, 2003 2.500 2.610 2.420 2.440 26,600 -0.05(-2.01%)
Aug 22, 2003 2.610 2.610 2.420 2.490 20,300 -0.07(-2.73%)
Aug 21, 2003 2.450 2.600 2.450 2.560 68,400 +0.10(+4.07%)
Aug 20, 2003 2.410 2.460 2.340 2.460 7,400 +0.09(+3.80%)
Aug 19, 2003 2.360 2.370 2.360 2.370 2,200 -0.01(-0.42%)
Aug 18, 2003 2.360 2.500 2.350 2.380 9,000 +0.06(+2.59%)
Aug 15, 2003 2.250 2.330 2.250 2.320 4,200 +0.06(+2.65%)
Aug 14, 2003 2.260 2.290 2.210 2.260 8,900 -0.01(-0.44%)
Aug 13, 2003 2.260 2.270 2.230 2.270 18,400 +0.01(+0.44%)
Aug 12, 2003 2.160 2.290 2.160 2.260 3,400 +0.02(+0.89%)
Aug 11, 2003 2.290 2.290 2.240 2.240 3,500 -0.04(-1.75%)
Aug 08, 2003 2.250 2.300 2.250 2.280 10,100 +0.00(+0.00%)
Aug 07, 2003 2.240 2.330 2.240 2.280 15,300 +0.04(+1.79%)
Aug 06, 2003 2.200 2.270 2.180 2.240 10,200 +0.03(+1.36%)
Aug 05, 2003 2.180 2.250 2.160 2.210 50,700 +0.15(+7.28%)
Aug 04, 2003 2.050 2.250 2.050 2.060 16,300 -0.11(-5.07%)
Aug 01, 2003 2.180 2.190 2.170 2.170 9,200 +0.00(+0.00%)
Jul 31, 2003 2.190 2.190 2.110 2.170 11,900 +0.02(+0.93%)
Jul 30, 2003 2.180 2.190 2.120 2.150 5,300 -0.02(-0.92%)
Jul 29, 2003 2.200 2.210 2.150 2.170 25,600 -0.04(-1.81%)
Jul 28, 2003 2.210 2.220 2.160 2.210 11,900 +0.06(+2.79%)
Jul 25, 2003 2.160 2.210 2.150 2.150 2,500 +0.01(+0.47%)
Jul 24, 2003 2.170 2.180 2.140 2.140 4,100 +0.00(+0.00%)
Jul 23, 2003 2.140 2.160 2.140 2.140 20,000 +0.05(+2.39%)
Jul 22, 2003 2.040 2.160 2.000 2.090 30,400 +0.08(+3.98%)
Jul 21, 2003 2.070 2.090 2.000 2.010 15,800 -0.05(-2.43%)
Jul 18, 2003 2.110 2.110 2.030 2.060 22,700 -0.01(-0.48%)
Jul 17, 2003 2.080 2.120 2.070 2.070 14,600 -0.05(-2.36%)
Jul 16, 2003 2.150 2.150 2.110 2.120 6,800 -0.03(-1.40%)
Jul 15, 2003 2.250 2.320 2.120 2.150 87,900 -0.10(-4.44%)
Jul 14, 2003 2.550 2.550 2.200 2.250 97,300 -0.09(-3.85%)
Jul 11, 2003 2.290 2.410 2.340 2.340 16,000 +0.05(+2.18%)
Jul 10, 2003 2.310 2.310 2.190 2.290 27,300 -0.03(-1.29%)
Jul 09, 2003 2.300 2.340 2.190 2.320 16,500 +0.01(+0.43%)
Jul 08, 2003 2.360 2.380 2.300 2.310 11,900 -0.01(-0.43%)
Jul 07, 2003 2.280 2.350 2.280 2.320 12,000 +0.03(+1.31%)
Jul 03, 2003 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jul 02, 2003 2.250 2.300 2.250 2.290 1,500 +0.09(+4.09%)
Jul 01, 2003 2.290 2.290 2.200 2.200 6,500 -0.09(-3.93%)
Jun 30, 2003 2.320 2.320 2.240 2.290 14,000 +0.03(+1.33%)
Jun 27, 2003 2.230 2.260 2.220 2.260 38,000 +0.01(+0.44%)
Jun 26, 2003 2.240 2.330 2.240 2.250 38,400 -0.03(-1.32%)
Jun 25, 2003 2.290 2.330 2.260 2.280 5,300 -0.02(-0.87%)
Jun 24, 2003 2.300 2.300 2.240 2.300 31,000 +0.00(+0.00%)
Jun 23, 2003 2.310 2.310 2.210 2.300 22,400 -0.01(-0.43%)
Jun 20, 2003 2.370 2.370 2.300 2.310 6,800 -0.03(-1.28%)
Jun 19, 2003 2.330 2.340 2.310 2.340 30,900 +0.00(+0.00%)
Jun 18, 2003 2.360 2.370 2.330 2.340 15,300 -0.01(-0.47%)
Jun 17, 2003 2.300 2.380 2.250 2.351 32,900 +0.03(+1.34%)
Jun 16, 2003 2.310 2.330 2.290 2.320 12,500 +0.01(+0.43%)
Jun 13, 2003 2.250 2.340 2.250 2.310 11,000 +0.03(+1.32%)
Jun 12, 2003 2.310 2.330 2.280 2.280 7,900 -0.01(-0.44%)
Jun 11, 2003 2.200 2.350 2.200 2.290 23,900 +0.07(+3.15%)
Jun 10, 2003 2.340 2.340 2.220 2.220 70,200 -0.11(-4.72%)
Jun 09, 2003 2.460 2.380 2.330 2.330 6,300 -0.13(-5.28%)
Jun 06, 2003 2.450 2.490 2.450 2.460 31,800 +0.02(+0.82%)
Jun 05, 2003 2.250 2.480 2.250 2.440 15,900 +0.17(+7.44%)
Jun 04, 2003 2.270 2.340 2.270 2.271 27,400 +0.01(+0.44%)
Jun 03, 2003 2.290 2.290 2.250 2.261 10,300 -0.03(-1.27%)
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.