Indicators

Descartes Sys Group (NQ: DSGX )

95.48 +0.18 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.910	4.990	4.910	4.960	7,516	+0.05(+1.02%)
Nov 27, 2009	4.980	4.980	4.500	4.910	25,373	-0.24(-4.66%)
Nov 25, 2009	5.050	5.200	5.050	5.150	6,700	+0.06(+1.18%)
Nov 24, 2009	5.100	5.100	4.990	5.090	9,616	+0.05(+0.99%)
Nov 23, 2009	4.970	5.110	4.950	5.040	15,300	+0.06(+1.20%)
Nov 20, 2009	5.150	5.190	4.980	4.980	27,917	-0.25(-4.78%)
Nov 19, 2009	5.290	5.290	5.150	5.230	31,648	-0.11(-2.06%)
Nov 18, 2009	5.410	5.410	5.250	5.340	16,214	-0.07(-1.29%)
Nov 17, 2009	5.390	5.420	5.340	5.410	20,750	-0.04(-0.73%)
Nov 16, 2009	5.450	5.500	5.400	5.450	17,441	+0.00(+0.00%)
Nov 13, 2009	5.370	5.450	5.370	5.450	3,500	+0.05(+0.93%)
Nov 12, 2009	5.480	5.480	5.350	5.400	5,585	-0.12(-2.17%)
Nov 11, 2009	5.450	5.520	5.410	5.520	28,292	+0.12(+2.22%)
Nov 10, 2009	5.400	5.420	5.380	5.400	13,925	+0.03(+0.56%)
Nov 09, 2009	5.300	5.470	5.300	5.370	62,163	+0.16(+3.07%)
Nov 06, 2009	5.330	5.348	5.210	5.210	24,147	-0.09(-1.70%)
Nov 05, 2009	5.390	5.450	5.300	5.300	8,240	-0.10(-1.85%)
Nov 04, 2009	5.360	5.420	5.290	5.400	112,880	+0.12(+2.27%)
Nov 03, 2009	5.210	5.320	5.070	5.280	147,888	+0.08(+1.54%)

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.