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

Descartes Sys Group (NQ: DSGX )

90.13 -0.41 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 28, 2007 4.620 4.760 4.620 4.730 11,355 +0.07(+1.50%)
Sep 27, 2007 4.680 4.680 4.620 4.660 11,885 -0.02(-0.43%)
Sep 26, 2007 4.530 4.680 4.370 4.680 32,600 +0.19(+4.23%)
Sep 25, 2007 4.500 4.650 4.470 4.490 8,900 -0.02(-0.44%)
Sep 24, 2007 4.390 4.650 4.390 4.510 51,400 +0.09(+2.04%)
Sep 21, 2007 4.480 4.500 4.410 4.420 7,811 -0.04(-0.90%)
Sep 20, 2007 4.460 4.500 4.460 4.460 4,800 +0.07(+1.59%)
Sep 19, 2007 4.290 4.420 4.290 4.390 7,128 +0.05(+1.15%)
Sep 18, 2007 4.070 4.340 4.030 4.340 21,022 +0.24(+5.85%)
Sep 17, 2007 4.190 4.200 4.090 4.100 11,400 -0.06(-1.44%)
Sep 14, 2007 4.320 4.320 4.130 4.160 11,600 -0.11(-2.58%)
Sep 13, 2007 4.230 4.340 4.220 4.270 32,100 +0.03(+0.71%)
Sep 12, 2007 4.160 4.240 4.160 4.240 8,270 +0.14(+3.41%)
Sep 11, 2007 4.060 4.110 4.000 4.100 7,300 +0.10(+2.50%)
Sep 10, 2007 3.980 4.080 3.980 4.000 19,600 -0.01(-0.25%)
Sep 07, 2007 4.020 4.100 3.850 4.010 49,158 +0.03(+0.75%)
Sep 06, 2007 3.760 4.052 3.760 3.980 43,950 +0.30(+8.15%)
Sep 05, 2007 3.660 3.720 3.630 3.680 14,700 +0.02(+0.55%)
Sep 04, 2007 3.670 3.720 3.570 3.660 55,097 +0.04(+1.10%)
Aug 31, 2007 3.510 3.670 3.510 3.620 46,421 +0.15(+4.32%)
Aug 30, 2007 3.790 3.790 3.470 3.470 24,945 -0.25(-6.72%)
Aug 29, 2007 3.710 3.720 3.600 3.720 10,700 +0.00(+0.00%)
Aug 28, 2007 3.860 3.860 3.720 3.720 3,600 -0.20(-5.10%)
Aug 27, 2007 3.950 3.950 3.910 3.920 2,500 -0.01(-0.25%)
Aug 24, 2007 4.010 4.040 3.880 3.930 10,000 -0.10(-2.48%)
Aug 23, 2007 3.830 4.070 3.750 4.030 28,269 +0.16(+4.13%)
Aug 22, 2007 3.850 3.870 3.830 3.870 11,700 +0.03(+0.78%)
Aug 21, 2007 3.970 3.970 3.780 3.840 12,332 -0.03(-0.78%)
Aug 20, 2007 3.590 3.890 3.590 3.870 11,125 +0.25(+6.91%)
Aug 17, 2007 3.630 3.630 3.500 3.620 5,900 +0.11(+3.13%)
Aug 16, 2007 3.530 3.540 3.400 3.510 21,485 -0.06(-1.68%)
Aug 15, 2007 3.700 3.780 3.500 3.570 60,000 -0.19(-5.05%)
Aug 14, 2007 3.940 3.970 3.760 3.760 24,350 -0.23(-5.76%)
Aug 13, 2007 3.890 4.030 3.890 3.990 14,608 +0.06(+1.53%)
Aug 10, 2007 3.950 4.010 3.850 3.930 26,350 -0.06(-1.51%)
Aug 09, 2007 4.050 4.070 3.970 3.990 22,098 -0.08(-1.97%)
Aug 08, 2007 4.210 4.210 3.920 4.070 60,054 +0.02(+0.49%)
Aug 07, 2007 4.050 4.130 3.980 4.050 37,451 +0.17(+4.38%)
Aug 06, 2007 4.124 4.130 3.880 3.880 17,475 -0.21(-5.13%)
Aug 03, 2007 4.090 4.160 4.070 4.090 7,700 -0.08(-1.92%)
Aug 02, 2007 4.100 4.170 4.010 4.170 19,545 +0.05(+1.21%)
Aug 01, 2007 4.030 4.130 4.030 4.120 9,580 +0.06(+1.48%)
Jul 31, 2007 4.000 4.150 3.950 4.060 20,166 +0.08(+2.01%)
Jul 30, 2007 4.030 4.100 3.930 3.980 13,566 -0.04(-1.00%)
Jul 27, 2007 4.170 4.220 3.970 4.020 19,900 -0.13(-3.13%)
Jul 26, 2007 4.420 4.420 4.010 4.150 27,500 -0.24(-5.47%)
Jul 25, 2007 4.440 4.440 4.250 4.390 19,991 -0.03(-0.68%)
Jul 24, 2007 4.480 4.480 4.270 4.420 34,200 -0.04(-0.90%)
Jul 23, 2007 4.491 4.500 4.390 4.460 32,172 -0.05(-1.11%)
Jul 20, 2007 4.570 4.580 4.410 4.510 15,150 -0.02(-0.44%)
Jul 19, 2007 4.490 4.570 4.460 4.530 35,119 +0.05(+1.12%)
Jul 18, 2007 4.500 4.500 4.370 4.480 18,450 +0.03(+0.67%)
Jul 17, 2007 4.300 4.500 4.250 4.450 43,348 +0.20(+4.71%)
Jul 16, 2007 4.160 4.260 4.150 4.250 6,488 +0.08(+1.92%)
Jul 13, 2007 4.200 4.200 4.150 4.170 36,199 -0.07(-1.65%)
Jul 12, 2007 4.250 4.250 4.180 4.240 32,196 -0.01(-0.24%)
Jul 11, 2007 4.140 4.250 4.100 4.250 7,060 +0.16(+3.91%)
Jul 10, 2007 4.200 4.220 4.080 4.090 16,977 -0.08(-1.92%)
Jul 09, 2007 4.120 4.220 4.060 4.170 29,602 +0.02(+0.48%)
Jul 06, 2007 4.200 4.300 4.130 4.150 11,319 -0.11(-2.58%)
Jul 05, 2007 4.270 4.270 4.120 4.260 7,665 +0.06(+1.43%)
Jul 03, 2007 4.220 4.250 4.200 4.200 14,800 -0.15(-3.45%)
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.