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

Descartes Sys Group (NQ: DSGX )

95.52 +0.67 (+0.70%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 2, 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 29, 2006 3.890 3.940 3.860 3.930 4,100 +0.06(+1.55%)
Sep 28, 2006 3.750 3.880 3.750 3.870 56,955 +0.13(+3.48%)
Sep 27, 2006 3.690 3.760 3.690 3.740 10,600 +0.05(+1.36%)
Sep 26, 2006 3.670 3.700 3.620 3.690 53,568 +0.00(+0.00%)
Sep 25, 2006 3.800 3.800 3.680 3.690 33,249 -0.10(-2.64%)
Sep 22, 2006 3.720 3.840 3.710 3.790 40,079 -0.01(-0.26%)
Sep 21, 2006 3.670 4.000 3.630 3.800 149,021 -0.20(-5.00%)
Sep 20, 2006 4.050 4.150 3.970 4.000 47,420 -0.06(-1.48%)
Sep 19, 2006 4.250 4.250 4.060 4.060 17,506 -0.14(-3.33%)
Sep 18, 2006 4.050 4.260 4.050 4.200 76,695 +0.20(+5.00%)
Sep 15, 2006 3.930 4.050 3.930 4.000 26,724 +0.05(+1.27%)
Sep 14, 2006 3.930 3.980 3.930 3.950 6,741 +0.03(+0.77%)
Sep 13, 2006 3.990 3.990 3.910 3.920 14,774 -0.02(-0.51%)
Sep 12, 2006 3.850 3.950 3.840 3.940 13,450 +0.08(+2.07%)
Sep 11, 2006 3.920 3.940 3.790 3.860 9,273 -0.12(-3.02%)
Sep 08, 2006 3.990 4.010 3.950 3.980 56,080 -0.02(-0.50%)
Sep 07, 2006 4.030 4.050 3.930 4.000 28,000 +0.04(+1.01%)
Sep 06, 2006 3.950 3.960 3.890 3.960 15,194 +0.04(+1.02%)
Sep 05, 2006 3.900 3.920 3.850 3.920 16,950 -0.03(-0.76%)
Sep 01, 2006 3.830 3.950 3.830 3.950 34,900 +0.12(+3.13%)
Aug 31, 2006 3.810 3.860 3.810 3.830 27,622 -0.03(-0.78%)
Aug 30, 2006 3.890 3.920 3.850 3.860 20,800 -0.06(-1.53%)
Aug 29, 2006 3.900 3.920 3.860 3.920 25,373 -0.02(-0.51%)
Aug 28, 2006 4.030 4.030 3.920 3.940 29,815 -0.09(-2.23%)
Aug 25, 2006 4.020 4.030 3.930 4.030 89,435 +0.06(+1.51%)
Aug 24, 2006 3.950 3.970 3.930 3.970 12,500 +0.02(+0.51%)
Aug 23, 2006 4.000 4.020 3.950 3.950 6,075 -0.01(-0.25%)
Aug 22, 2006 3.950 3.990 3.950 3.960 8,282 -0.03(-0.75%)
Aug 21, 2006 4.000 4.000 3.950 3.990 25,100 +0.04(+1.01%)
Aug 18, 2006 3.930 3.960 3.930 3.950 3,400 +0.00(+0.00%)
Aug 17, 2006 3.980 3.980 3.920 3.950 44,650 -0.01(-0.25%)
Aug 16, 2006 3.980 3.990 3.950 3.960 7,400 +0.01(+0.25%)
Aug 15, 2006 3.950 3.970 3.905 3.950 35,000 +0.05(+1.28%)
Aug 14, 2006 3.690 3.940 3.690 3.900 31,373 -0.04(-1.02%)
Aug 11, 2006 3.960 3.970 3.900 3.940 3,195 +0.02(+0.51%)
Aug 10, 2006 3.930 3.950 3.900 3.920 8,600 -0.04(-1.01%)
Aug 09, 2006 3.960 3.960 3.960 3.960 0 +0.00(+0.00%)
Aug 08, 2006 3.910 3.960 3.910 3.960 2,200 +0.06(+1.54%)
Aug 07, 2006 3.990 3.990 3.880 3.900 37,869 -0.01(-0.26%)
Aug 04, 2006 3.910 3.930 3.900 3.910 30,800 -0.04(-1.01%)
Aug 03, 2006 3.940 3.950 3.930 3.950 12,500 +0.04(+1.02%)
Aug 02, 2006 3.900 3.940 3.900 3.910 37,121 +0.01(+0.26%)
Aug 01, 2006 3.910 3.920 3.880 3.900 14,600 -0.03(-0.76%)
Jul 31, 2006 3.910 3.930 3.910 3.930 16,450 -0.01(-0.25%)
Jul 28, 2006 3.970 3.970 3.880 3.940 4,162 +0.06(+1.55%)
Jul 27, 2006 3.900 3.910 3.880 3.880 38,569 -0.01(-0.26%)
Jul 26, 2006 3.840 3.900 3.840 3.890 8,899 +0.01(+0.26%)
Jul 25, 2006 3.810 3.880 3.800 3.880 23,100 -0.01(-0.26%)
Jul 24, 2006 3.850 3.900 3.850 3.890 26,539 +0.02(+0.52%)
Jul 21, 2006 3.770 3.920 3.770 3.870 35,292 +0.06(+1.57%)
Jul 20, 2006 3.880 3.880 3.810 3.810 4,209 -0.06(-1.55%)
Jul 19, 2006 3.890 3.900 3.840 3.870 22,700 -0.03(-0.77%)
Jul 18, 2006 3.920 3.940 3.890 3.900 3,097 +0.02(+0.52%)
Jul 17, 2006 4.010 4.010 3.870 3.880 10,702 -0.08(-2.02%)
Jul 14, 2006 3.960 3.960 3.960 3.960 1,300 -0.03(-0.70%)
Jul 13, 2006 3.980 4.000 3.910 3.988 10,500 +0.07(+1.73%)
Jul 12, 2006 3.880 4.030 3.880 3.920 18,792 +0.03(+0.77%)
Jul 11, 2006 4.000 4.000 3.882 3.890 10,900 -0.04(-1.02%)
Jul 10, 2006 4.060 4.060 3.910 3.930 19,796 -0.06(-1.50%)
Jul 07, 2006 3.910 4.030 3.910 3.990 79,145 +0.03(+0.76%)
Jul 06, 2006 3.984 4.010 3.960 3.960 15,575 -0.04(-1.00%)
Jul 05, 2006 3.990 4.060 3.990 4.000 79,755 +0.00(+0.00%)
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.