Descartes Sys Group (NQ: DSGX )

91.53 -0.55 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Nov 02, 2009 5.220 5.260 5.150 5.200 49,726 -0.02(-0.38%)
Oct 30, 2009 5.450 5.450 5.180 5.220 14,390 -0.18(-3.33%)
Oct 29, 2009 5.210 5.430 5.210 5.400 42,776 +0.23(+4.45%)
Oct 28, 2009 5.320 5.320 5.110 5.170 25,628 -0.17(-3.18%)
Oct 27, 2009 5.280 5.390 5.280 5.340 9,255 +0.02(+0.38%)
Oct 26, 2009 5.470 5.480 5.310 5.320 9,462 -0.11(-2.03%)
Oct 23, 2009 5.450 5.650 5.370 5.430 21,615 -0.11(-1.99%)
Oct 22, 2009 5.540 5.620 5.480 5.540 18,225 -0.04(-0.72%)
Oct 21, 2009 5.580 5.680 5.520 5.580 19,000 +0.05(+0.90%)
Oct 20, 2009 5.510 5.700 5.500 5.530 22,144 -0.17(-2.98%)
Oct 19, 2009 5.680 5.700 5.570 5.700 28,712 +0.11(+1.97%)
Oct 16, 2009 5.590 5.620 5.514 5.590 12,095 +0.03(+0.54%)
Oct 15, 2009 5.760 5.760 5.550 5.560 85,913 -0.18(-3.14%)
Oct 14, 2009 5.810 5.810 5.680 5.740 192,262 +0.09(+1.59%)
Oct 13, 2009 5.680 5.730 5.590 5.650 40,416 +0.02(+0.36%)
Oct 12, 2009 5.680 5.700 5.600 5.630 53,036 +0.03(+0.54%)
Oct 09, 2009 5.670 5.670 5.580 5.600 175,006 -0.08(-1.41%)
Oct 08, 2009 5.810 5.810 5.620 5.680 42,107 -0.07(-1.22%)
Oct 07, 2009 5.960 5.960 5.560 5.750 94,264 -0.23(-3.85%)
Oct 06, 2009 5.750 5.980 5.470 5.980 58,542 +0.23(+4.00%)
Oct 05, 2009 5.750 5.750 5.550 5.750 39,183 -0.01(-0.17%)
Oct 02, 2009 5.260 5.760 5.260 5.760 29,177 +0.26(+4.73%)
Oct 01, 2009 5.650 5.740 5.490 5.500 61,902 +0.15(+2.80%)
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.