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 (%)
Sep 30, 2005 2.330 2.440 2.330 2.430 45,170 +0.01(+0.41%)
Sep 29, 2005 2.280 2.430 2.280 2.420 23,804 +0.04(+1.68%)
Sep 28, 2005 2.330 2.400 2.320 2.380 1,900 +0.01(+0.42%)
Sep 27, 2005 2.310 2.370 2.270 2.370 2,416 +0.00(+0.00%)
Sep 26, 2005 2.290 2.390 2.290 2.370 21,450 -0.01(-0.42%)
Sep 23, 2005 2.380 2.400 2.340 2.380 8,268 -0.04(-1.65%)
Sep 22, 2005 2.420 2.450 2.300 2.420 38,371 +0.01(+0.41%)
Sep 21, 2005 2.250 2.410 2.250 2.410 7,450 +0.06(+2.55%)
Sep 20, 2005 2.310 2.396 2.290 2.350 6,000 +0.09(+3.98%)
Sep 19, 2005 2.300 2.320 2.240 2.260 13,300 -0.05(-2.16%)
Sep 16, 2005 2.350 2.350 2.310 2.310 5,000 -0.08(-3.35%)
Sep 15, 2005 2.290 2.390 2.290 2.390 2,300 +0.10(+4.37%)
Sep 14, 2005 2.320 2.350 2.290 2.290 1,900 -0.07(-2.97%)
Sep 13, 2005 2.345 2.370 2.300 2.360 1,900 +0.03(+1.37%)
Sep 12, 2005 2.430 2.430 2.230 2.328 19,770 -0.09(-3.80%)
Sep 09, 2005 2.300 2.430 2.298 2.420 3,150 +0.11(+4.76%)
Sep 08, 2005 2.430 2.430 2.310 2.310 10,250 -0.10(-4.15%)
Sep 07, 2005 2.100 2.410 2.100 2.410 32,519 +0.27(+12.62%)
Sep 06, 2005 2.120 2.190 2.110 2.140 5,400 +0.02(+0.94%)
Sep 02, 2005 2.160 2.160 2.110 2.120 35,275 -0.05(-2.30%)
Sep 01, 2005 2.240 2.300 2.170 2.170 2,300 -0.05(-2.25%)
Aug 31, 2005 2.130 2.230 2.130 2.220 8,200 +0.08(+3.74%)
Aug 30, 2005 2.160 2.190 2.140 2.140 8,900 -0.07(-3.17%)
Aug 29, 2005 2.210 2.230 2.170 2.210 2,900 -0.04(-1.78%)
Aug 26, 2005 2.220 2.260 2.220 2.250 5,261 +0.03(+1.35%)
Aug 25, 2005 2.230 2.304 2.220 2.220 10,777 +0.01(+0.45%)
Aug 24, 2005 2.170 2.210 2.144 2.210 3,800 +0.05(+2.31%)
Aug 23, 2005 2.110 2.200 2.100 2.160 4,400 +0.09(+4.35%)
Aug 22, 2005 2.060 2.130 2.030 2.070 18,900 +0.01(+0.49%)
Aug 19, 2005 2.040 2.090 2.040 2.060 10,881 +0.02(+0.98%)
Aug 18, 2005 2.040 2.060 2.040 2.040 8,700 -0.02(-0.97%)
Aug 17, 2005 2.020 2.110 2.020 2.060 20,973 -0.06(-2.83%)
Aug 16, 2005 2.110 2.130 2.100 2.120 7,400 +0.02(+0.95%)
Aug 15, 2005 2.090 2.140 2.090 2.100 16,398 -0.08(-3.67%)
Aug 12, 2005 2.130 2.220 2.110 2.180 4,200 -0.03(-1.36%)
Aug 11, 2005 1.980 2.220 1.980 2.210 14,500 +0.13(+6.25%)
Aug 10, 2005 2.220 2.220 1.950 2.080 34,300 -0.14(-6.31%)
Aug 09, 2005 2.300 2.300 2.210 2.220 25,525 -0.11(-4.72%)
Aug 08, 2005 2.340 2.340 2.300 2.330 7,700 -0.06(-2.51%)
Aug 05, 2005 2.430 2.430 2.350 2.390 14,100 -0.05(-2.05%)
Aug 04, 2005 2.400 2.444 2.380 2.440 2,355 +0.07(+2.95%)
Aug 03, 2005 2.430 2.450 2.370 2.370 6,800 -0.08(-3.27%)
Aug 02, 2005 2.560 2.560 2.390 2.450 3,200 +0.05(+2.08%)
Aug 01, 2005 2.411 2.440 2.330 2.400 14,421 -0.05(-2.04%)
Jul 29, 2005 2.480 2.480 2.450 2.450 25,161 -0.03(-1.21%)
Jul 28, 2005 2.450 2.490 2.430 2.480 9,400 -0.01(-0.40%)
Jul 27, 2005 2.420 2.549 2.410 2.490 51,130 +0.07(+2.89%)
Jul 26, 2005 2.590 2.590 2.380 2.420 29,599 +0.00(+0.00%)
Jul 25, 2005 2.430 2.470 2.350 2.420 12,908 -0.01(-0.41%)
Jul 22, 2005 2.430 2.480 2.430 2.430 9,140 -0.03(-1.22%)
Jul 21, 2005 2.430 2.480 2.420 2.460 11,510 -0.01(-0.40%)
Jul 20, 2005 2.451 2.470 2.420 2.470 16,384 -0.01(-0.40%)
Jul 19, 2005 2.450 2.480 2.370 2.480 23,736 +0.02(+0.81%)
Jul 18, 2005 2.450 2.560 2.450 2.460 75,460 +0.01(+0.41%)
Jul 15, 2005 2.440 2.460 2.370 2.450 13,100 +0.03(+1.24%)
Jul 14, 2005 2.400 2.500 2.349 2.420 71,575 +0.10(+4.31%)
Jul 13, 2005 2.200 2.320 2.200 2.320 8,698 +0.11(+4.98%)
Jul 12, 2005 2.310 2.370 2.210 2.210 9,512 -0.08(-3.49%)
Jul 11, 2005 2.300 2.306 2.270 2.290 17,850 -0.02(-0.87%)
Jul 08, 2005 2.250 2.320 2.250 2.310 16,110 +0.03(+1.32%)
Jul 07, 2005 2.260 2.350 2.210 2.280 26,900 +0.02(+0.89%)
Jul 06, 2005 2.290 2.290 2.240 2.260 14,596 +0.04(+1.80%)
Jul 05, 2005 2.140 2.300 2.140 2.220 27,800 +0.01(+0.45%)
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.