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

Descartes Sys Group (NQ: DSGX )

91.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 30, 2009 5.780 6.050 5.350 5.350 117,281 -0.26(-4.63%)
Sep 29, 2009 5.450 5.620 5.230 5.610 115,811 -0.01(-0.18%)
Sep 28, 2009 5.490 5.750 5.490 5.620 44,427 +0.25(+4.66%)
Sep 25, 2009 5.330 5.490 5.310 5.370 31,730 +0.04(+0.75%)
Sep 24, 2009 5.400 5.400 5.250 5.330 8,491 -0.04(-0.74%)
Sep 23, 2009 5.310 5.380 5.310 5.370 12,712 -0.01(-0.19%)
Sep 22, 2009 5.370 5.400 5.359 5.380 7,440 +0.09(+1.70%)
Sep 21, 2009 4.960 5.370 4.960 5.290 30,759 +0.33(+6.65%)
Sep 18, 2009 5.370 5.500 4.490 4.960 95,089 -0.40(-7.46%)
Sep 17, 2009 5.400 5.450 5.360 5.360 19,251 -0.08(-1.47%)
Sep 16, 2009 5.305 5.440 5.260 5.440 19,892 +0.18(+3.42%)
Sep 15, 2009 5.030 5.320 4.980 5.260 21,495 +0.22(+4.37%)
Sep 14, 2009 5.200 5.200 5.040 5.040 39,690 -0.21(-4.00%)
Sep 11, 2009 5.100 5.350 5.100 5.250 68,789 +0.21(+4.17%)
Sep 10, 2009 4.660 5.090 4.640 5.040 145,423 +0.42(+9.09%)
Sep 09, 2009 4.560 4.730 4.400 4.620 64,095 +0.12(+2.67%)
Sep 08, 2009 4.380 4.540 4.380 4.500 17,600 +0.11(+2.51%)
Sep 04, 2009 4.380 4.400 4.280 4.390 12,179 +0.12(+2.81%)
Sep 03, 2009 4.280 4.280 4.240 4.270 3,450 +0.00(+0.00%)
Sep 02, 2009 4.290 4.310 4.260 4.270 4,775 +0.02(+0.47%)
Sep 01, 2009 4.400 4.420 4.250 4.250 41,754 -0.21(-4.71%)
Aug 31, 2009 4.610 4.730 4.250 4.460 98,924 -0.24(-5.11%)
Aug 28, 2009 4.500 4.750 4.470 4.700 72,559 +0.21(+4.68%)
Aug 27, 2009 4.255 4.500 4.230 4.490 25,746 +0.25(+5.89%)
Aug 26, 2009 4.230 4.250 4.200 4.240 5,135 -0.06(-1.39%)
Aug 25, 2009 4.270 4.300 4.260 4.300 8,786 +0.01(+0.23%)
Aug 24, 2009 4.160 4.310 4.160 4.290 10,667 +0.08(+1.90%)
Aug 21, 2009 4.200 4.220 4.200 4.210 4,152 +0.03(+0.72%)
Aug 20, 2009 4.110 4.210 4.080 4.180 8,552 +0.18(+4.50%)
Aug 19, 2009 4.120 4.200 4.000 4.000 6,587 -0.07(-1.72%)
Aug 18, 2009 3.990 4.100 3.990 4.070 16,600 -0.01(-0.25%)
Aug 17, 2009 4.160 4.160 4.070 4.080 10,712 -0.07(-1.69%)
Aug 14, 2009 4.180 4.290 4.020 4.150 37,982 +0.16(+4.05%)
Aug 13, 2009 4.070 4.070 3.970 3.989 10,730 -0.04(-1.03%)
Aug 12, 2009 4.010 4.050 4.000 4.030 4,600 +0.06(+1.51%)
Aug 11, 2009 4.000 4.000 3.900 3.970 9,630 -0.03(-0.75%)
Aug 10, 2009 4.000 4.030 3.970 4.000 2,025 +0.01(+0.25%)
Aug 07, 2009 3.970 3.990 3.910 3.990 37,500 +0.03(+0.76%)
Aug 06, 2009 3.950 3.980 3.950 3.960 5,432 -0.02(-0.50%)
Aug 05, 2009 4.010 4.040 3.980 3.980 5,290 -0.03(-0.75%)
Aug 04, 2009 4.100 4.160 4.000 4.010 58,625 -0.05(-1.23%)
Aug 03, 2009 4.090 4.100 4.040 4.060 18,580 -0.03(-0.73%)
Jul 31, 2009 4.095 4.110 4.050 4.090 56,945 -0.01(-0.24%)
Jul 30, 2009 4.030 4.250 4.030 4.100 113,244 +0.09(+2.24%)
Jul 29, 2009 3.950 4.040 3.950 4.010 5,633 -0.01(-0.25%)
Jul 28, 2009 4.030 4.050 3.930 4.020 6,140 -0.03(-0.74%)
Jul 27, 2009 4.050 4.050 4.020 4.050 12,434 +0.01(+0.25%)
Jul 24, 2009 4.020 4.050 4.000 4.040 10,654 +0.00(+0.00%)
Jul 23, 2009 3.995 4.060 3.995 4.040 29,475 +0.06(+1.51%)
Jul 22, 2009 4.000 4.000 3.980 3.980 7,300 -0.01(-0.25%)
Jul 21, 2009 4.080 4.080 3.990 3.990 6,314 -0.02(-0.50%)
Jul 20, 2009 4.030 4.030 3.950 4.010 19,437 +0.02(+0.50%)
Jul 17, 2009 3.970 3.990 3.960 3.990 15,257 +0.02(+0.50%)
Jul 16, 2009 3.910 3.990 3.910 3.970 1,200 -0.02(-0.50%)
Jul 15, 2009 4.000 4.000 3.941 3.990 5,550 -0.01(-0.25%)
Jul 14, 2009 3.850 4.000 3.810 4.000 5,024 +0.22(+5.82%)
Jul 13, 2009 3.760 3.800 3.550 3.780 15,810 +0.23(+6.48%)
Jul 10, 2009 3.650 3.750 3.550 3.550 2,758 -0.17(-4.57%)
Jul 09, 2009 3.840 3.840 3.700 3.720 9,710 -0.10(-2.62%)
Jul 08, 2009 3.780 3.820 3.572 3.820 27,970 +0.03(+0.79%)
Jul 07, 2009 3.810 3.870 3.740 3.790 8,465 -0.02(-0.52%)
Jul 06, 2009 3.900 3.900 3.780 3.810 6,675 -0.09(-2.31%)
Jul 02, 2009 3.830 3.900 3.800 3.900 6,250 +0.10(+2.63%)
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.