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

Descartes Sys Group (NQ: DSGX )

94.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2007 4.210 4.230 4.170 4.190 15,551 -0.03(-0.71%)
Nov 29, 2007 3.950 4.270 3.950 4.220 34,052 +0.26(+6.57%)
Nov 28, 2007 3.790 4.020 3.780 3.960 8,900 +0.19(+5.04%)
Nov 27, 2007 3.810 3.830 3.670 3.770 19,550 -0.04(-1.05%)
Nov 26, 2007 3.870 3.870 3.791 3.810 12,300 +0.00(+0.00%)
Nov 23, 2007 3.850 3.850 3.800 3.810 2,900 -0.08(-2.06%)
Nov 21, 2007 3.900 3.910 3.840 3.890 8,200 -0.04(-1.02%)
Nov 20, 2007 4.020 4.090 3.910 3.930 17,100 -0.11(-2.72%)
Nov 19, 2007 4.070 4.130 3.990 4.040 9,300 -0.08(-1.94%)
Nov 16, 2007 4.080 4.140 3.980 4.120 16,635 +0.08(+1.98%)
Nov 15, 2007 4.020 4.050 3.980 4.040 7,900 +0.06(+1.51%)
Nov 14, 2007 4.000 4.090 3.930 3.980 9,650 -0.06(-1.49%)
Nov 13, 2007 3.910 4.040 3.830 4.040 69,590 +0.12(+3.06%)
Nov 12, 2007 4.090 4.090 3.920 3.920 10,100 -0.23(-5.54%)
Nov 09, 2007 4.090 4.150 3.970 4.150 16,862 +0.06(+1.47%)
Nov 08, 2007 4.170 4.230 4.080 4.090 12,500 -0.19(-4.44%)
Nov 07, 2007 4.260 4.350 4.070 4.280 40,702 -0.08(-1.83%)
Nov 06, 2007 4.400 4.450 4.320 4.360 28,280 -0.18(-3.96%)
Nov 05, 2007 4.180 4.600 4.180 4.540 9,451 -0.06(-1.30%)
Nov 02, 2007 4.740 4.760 4.600 4.600 17,600 -0.08(-1.71%)
Nov 01, 2007 4.790 4.790 4.660 4.680 22,925 -0.09(-1.89%)
Oct 31, 2007 4.520 4.770 4.510 4.770 20,748 +0.24(+5.30%)
Oct 30, 2007 4.540 4.566 4.500 4.530 6,900 -0.04(-0.88%)
Oct 29, 2007 4.560 4.590 4.540 4.570 9,530 -0.04(-0.87%)
Oct 26, 2007 4.570 4.680 4.560 4.610 14,050 +0.08(+1.77%)
Oct 25, 2007 4.560 4.580 4.530 4.530 2,000 +0.00(+0.00%)
Oct 24, 2007 4.610 4.610 4.530 4.530 4,000 -0.09(-1.95%)
Oct 23, 2007 4.610 4.660 4.610 4.620 2,000 +0.06(+1.32%)
Oct 22, 2007 4.570 4.690 4.530 4.560 15,400 -0.11(-2.36%)
Oct 19, 2007 4.514 4.670 4.514 4.670 15,070 +0.19(+4.24%)
Oct 18, 2007 4.500 4.500 4.450 4.480 2,199 -0.03(-0.67%)
Oct 17, 2007 4.470 4.530 4.450 4.510 4,800 +0.00(+0.00%)
Oct 16, 2007 4.520 4.580 4.490 4.510 13,650 -0.06(-1.31%)
Oct 15, 2007 4.700 4.700 4.570 4.570 6,200 -0.18(-3.79%)
Oct 12, 2007 4.640 4.810 4.640 4.750 6,920 +0.06(+1.28%)
Oct 11, 2007 4.730 4.750 4.690 4.690 9,030 -0.05(-1.05%)
Oct 10, 2007 4.790 4.800 4.700 4.740 23,730 -0.04(-0.84%)
Oct 09, 2007 5.000 5.000 4.770 4.780 19,634 -0.16(-3.24%)
Oct 08, 2007 5.000 5.000 4.900 4.940 6,974 +0.17(+3.56%)
Oct 05, 2007 4.790 4.950 4.770 4.770 19,509 -0.01(-0.21%)
Oct 04, 2007 4.770 4.820 4.470 4.780 35,590 +0.05(+1.06%)
Oct 03, 2007 4.752 4.800 4.730 4.730 5,600 +0.00(+0.00%)
Oct 02, 2007 4.940 4.940 4.670 4.730 17,051 -0.07(-1.46%)
Oct 01, 2007 4.660 4.970 4.660 4.800 34,717 +0.07(+1.48%)
Sep 28, 2007 4.620 4.760 4.620 4.730 11,355 +0.07(+1.50%)
Sep 27, 2007 4.680 4.680 4.620 4.660 11,885 -0.02(-0.43%)
Sep 26, 2007 4.530 4.680 4.370 4.680 32,600 +0.19(+4.23%)
Sep 25, 2007 4.500 4.650 4.470 4.490 8,900 -0.02(-0.44%)
Sep 24, 2007 4.390 4.650 4.390 4.510 51,400 +0.09(+2.04%)
Sep 21, 2007 4.480 4.500 4.410 4.420 7,811 -0.04(-0.90%)
Sep 20, 2007 4.460 4.500 4.460 4.460 4,800 +0.07(+1.59%)
Sep 19, 2007 4.290 4.420 4.290 4.390 7,128 +0.05(+1.15%)
Sep 18, 2007 4.070 4.340 4.030 4.340 21,022 +0.24(+5.85%)
Sep 17, 2007 4.190 4.200 4.090 4.100 11,400 -0.06(-1.44%)
Sep 14, 2007 4.320 4.320 4.130 4.160 11,600 -0.11(-2.58%)
Sep 13, 2007 4.230 4.340 4.220 4.270 32,100 +0.03(+0.71%)
Sep 12, 2007 4.160 4.240 4.160 4.240 8,270 +0.14(+3.41%)
Sep 11, 2007 4.060 4.110 4.000 4.100 7,300 +0.10(+2.50%)
Sep 10, 2007 3.980 4.080 3.980 4.000 19,600 -0.01(-0.25%)
Sep 07, 2007 4.020 4.100 3.850 4.010 49,158 +0.03(+0.75%)
Sep 06, 2007 3.760 4.052 3.760 3.980 43,950 +0.30(+8.15%)
Sep 05, 2007 3.660 3.720 3.630 3.680 14,700 +0.02(+0.55%)
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.