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

Descartes Sys Group (NQ: DSGX )

97.37 -0.41 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2007 3.510 3.670 3.510 3.620 46,421 +0.15(+4.32%)
Aug 30, 2007 3.790 3.790 3.470 3.470 24,945 -0.25(-6.72%)
Aug 29, 2007 3.710 3.720 3.600 3.720 10,700 +0.00(+0.00%)
Aug 28, 2007 3.860 3.860 3.720 3.720 3,600 -0.20(-5.10%)
Aug 27, 2007 3.950 3.950 3.910 3.920 2,500 -0.01(-0.25%)
Aug 24, 2007 4.010 4.040 3.880 3.930 10,000 -0.10(-2.48%)
Aug 23, 2007 3.830 4.070 3.750 4.030 28,269 +0.16(+4.13%)
Aug 22, 2007 3.850 3.870 3.830 3.870 11,700 +0.03(+0.78%)
Aug 21, 2007 3.970 3.970 3.780 3.840 12,332 -0.03(-0.78%)
Aug 20, 2007 3.590 3.890 3.590 3.870 11,125 +0.25(+6.91%)
Aug 17, 2007 3.630 3.630 3.500 3.620 5,900 +0.11(+3.13%)
Aug 16, 2007 3.530 3.540 3.400 3.510 21,485 -0.06(-1.68%)
Aug 15, 2007 3.700 3.780 3.500 3.570 60,000 -0.19(-5.05%)
Aug 14, 2007 3.940 3.970 3.760 3.760 24,350 -0.23(-5.76%)
Aug 13, 2007 3.890 4.030 3.890 3.990 14,608 +0.06(+1.53%)
Aug 10, 2007 3.950 4.010 3.850 3.930 26,350 -0.06(-1.51%)
Aug 09, 2007 4.050 4.070 3.970 3.990 22,098 -0.08(-1.97%)
Aug 08, 2007 4.210 4.210 3.920 4.070 60,054 +0.02(+0.49%)
Aug 07, 2007 4.050 4.130 3.980 4.050 37,451 +0.17(+4.38%)
Aug 06, 2007 4.124 4.130 3.880 3.880 17,475 -0.21(-5.13%)
Aug 03, 2007 4.090 4.160 4.070 4.090 7,700 -0.08(-1.92%)
Aug 02, 2007 4.100 4.170 4.010 4.170 19,545 +0.05(+1.21%)
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.