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

Descartes Sys Group (NQ: DSGX )

94.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2010 6.500 6.524 6.330 6.430 19,783 -0.06(-0.93%)
Sep 29, 2010 6.320 6.490 6.320 6.490 20,295 +0.14(+2.20%)
Sep 28, 2010 6.300 6.360 6.230 6.350 5,350 -0.01(-0.16%)
Sep 27, 2010 6.350 6.400 6.340 6.360 14,303 +0.01(+0.16%)
Sep 24, 2010 6.000 6.370 6.000 6.350 78,646 +0.42(+7.08%)
Sep 23, 2010 5.860 5.940 5.810 5.930 9,700 +0.03(+0.51%)
Sep 22, 2010 5.850 5.900 5.820 5.900 12,981 +0.07(+1.20%)
Sep 21, 2010 5.810 5.840 5.750 5.830 6,400 -0.04(-0.68%)
Sep 20, 2010 5.770 5.900 5.730 5.870 6,100 +0.04(+0.69%)
Sep 17, 2010 6.040 6.040 5.810 5.830 12,004 -0.10(-1.69%)
Sep 15, 2010 5.970 5.980 5.916 5.930 10,800 -0.10(-1.66%)
Sep 14, 2010 6.090 6.110 5.980 6.030 15,310 -0.10(-1.63%)
Sep 13, 2010 6.100 6.130 6.100 6.130 4,353 +0.11(+1.83%)
Sep 10, 2010 6.340 6.340 6.010 6.020 4,700 -0.26(-4.14%)
Sep 09, 2010 6.370 6.390 6.122 6.280 12,661 +0.17(+2.78%)
Sep 08, 2010 6.230 6.432 6.110 6.110 34,458 +0.05(+0.83%)
Sep 07, 2010 5.950 6.120 5.949 6.060 17,699 +0.15(+2.54%)
Sep 03, 2010 5.800 5.950 5.800 5.910 6,700 +0.21(+3.69%)
Sep 02, 2010 5.790 5.790 5.700 5.700 3,297 -0.04(-0.70%)
Sep 01, 2010 5.600 5.850 5.600 5.740 25,425 +0.13(+2.32%)
Aug 31, 2010 5.500 5.660 5.500 5.610 6,000 +0.08(+1.45%)
Aug 30, 2010 5.670 5.680 5.530 5.530 4,314 -0.11(-1.95%)
Aug 27, 2010 5.550 5.740 5.550 5.640 8,539 +0.04(+0.71%)
Aug 26, 2010 5.510 5.600 5.510 5.600 5,608 +0.06(+1.08%)
Aug 25, 2010 5.520 5.560 5.480 5.540 1,662 +0.02(+0.29%)
Aug 24, 2010 5.650 5.650 5.520 5.524 4,700 -0.18(-3.09%)
Aug 23, 2010 5.720 5.730 5.690 5.700 5,050 -0.02(-0.35%)
Aug 20, 2010 5.690 5.740 5.670 5.720 6,146 -0.05(-0.87%)
Aug 19, 2010 5.750 5.770 5.750 5.770 3,700 -0.08(-1.37%)
Aug 18, 2010 5.810 5.850 5.800 5.850 8,220 +0.06(+1.04%)
Aug 17, 2010 5.660 5.840 5.660 5.790 11,288 +0.15(+2.66%)
Aug 16, 2010 5.660 5.740 5.640 5.640 11,125 -0.10(-1.74%)
Aug 13, 2010 5.650 5.790 5.650 5.740 12,300 +0.11(+1.95%)
Aug 12, 2010 5.660 5.770 5.630 5.630 8,695 -0.01(-0.18%)
Aug 11, 2010 5.740 5.740 5.630 5.640 6,200 -0.10(-1.74%)
Aug 10, 2010 5.680 5.780 5.641 5.740 6,730 -0.06(-1.03%)
Aug 09, 2010 5.840 5.840 5.770 5.800 2,510 +0.01(+0.17%)
Aug 06, 2010 5.750 5.850 5.750 5.790 5,800 -0.05(-0.86%)
Aug 05, 2010 5.890 5.910 5.820 5.840 11,565 +0.00(+0.00%)
Aug 04, 2010 5.860 5.900 5.840 5.840 6,300 -0.03(-0.51%)
Aug 03, 2010 5.935 5.940 5.830 5.870 9,249 -0.09(-1.51%)
Aug 02, 2010 5.810 6.020 5.600 5.960 5,415 +0.03(+0.51%)
Jul 30, 2010 5.720 5.930 5.720 5.930 5,000 +0.23(+4.04%)
Jul 29, 2010 5.580 5.710 5.580 5.700 11,605 +0.12(+2.15%)
Jul 28, 2010 5.640 5.710 5.540 5.580 25,050 -0.03(-0.53%)
Jul 27, 2010 5.740 5.800 5.550 5.610 21,710 -0.05(-0.88%)
Jul 26, 2010 5.900 5.900 5.630 5.660 17,114 -0.18(-3.08%)
Jul 23, 2010 5.710 5.890 5.710 5.840 25,475 +0.01(+0.17%)
Jul 22, 2010 5.880 5.910 5.830 5.830 8,955 +0.03(+0.52%)
Jul 21, 2010 5.790 5.940 5.780 5.800 10,092 +0.01(+0.17%)
Jul 20, 2010 5.790 5.900 5.710 5.790 19,189 -0.01(-0.17%)
Jul 19, 2010 5.930 6.000 5.800 5.800 7,700 -0.13(-2.19%)
Jul 16, 2010 5.880 5.970 5.860 5.930 5,400 -0.03(-0.50%)
Jul 15, 2010 5.950 5.990 5.840 5.960 5,400 +0.04(+0.68%)
Jul 14, 2010 5.670 5.950 5.670 5.920 19,680 +0.24(+4.22%)
Jul 13, 2010 5.550 5.750 5.520 5.680 16,454 +0.20(+3.65%)
Jul 12, 2010 5.340 5.550 5.340 5.480 27,802 +0.00(+0.00%)
Jul 09, 2010 5.500 5.540 5.350 5.480 23,176 +0.02(+0.29%)
Jul 08, 2010 5.330 5.464 5.330 5.464 35,575 +0.12(+2.32%)
Jul 07, 2010 5.250 5.380 5.230 5.340 99,962 +0.04(+0.75%)
Jul 06, 2010 5.000 5.470 4.910 5.300 84,825 -0.02(-0.38%)
Jul 02, 2010 5.110 5.390 5.110 5.320 183,843 +0.27(+5.35%)
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.