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

Descartes Sys Group (NQ: DSGX )

92.79 -0.98 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
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.