Indicators

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

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%)

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.