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

Descartes Sys Group (NQ: DSGX )

94.24 -0.26 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 2.140 2.230 2.140 2.180 73,800 +0.02(+0.93%)
Apr 29, 2004 2.220 2.220 2.150 2.160 55,100 -0.06(-2.66%)
Apr 28, 2004 2.230 2.231 2.180 2.219 44,800 -0.04(-1.81%)
Apr 27, 2004 2.250 2.270 2.240 2.260 92,700 -0.03(-1.31%)
Apr 26, 2004 2.320 2.330 2.240 2.290 177,100 +0.02(+0.88%)
Apr 23, 2004 2.290 2.300 2.270 2.270 24,400 -0.04(-1.73%)
Apr 22, 2004 2.280 2.310 2.270 2.310 12,100 +0.03(+1.32%)
Apr 21, 2004 2.330 2.330 2.269 2.280 7,100 -0.04(-1.72%)
Apr 20, 2004 2.290 2.320 2.240 2.320 29,100 +0.03(+1.31%)
Apr 19, 2004 2.290 2.302 2.270 2.290 45,200 -0.01(-0.43%)
Apr 16, 2004 2.290 2.310 2.290 2.300 19,500 +0.01(+0.44%)
Apr 15, 2004 2.310 2.320 2.260 2.290 114,800 +0.02(+0.88%)
Apr 14, 2004 2.260 2.300 2.260 2.270 11,100 +0.00(+0.00%)
Apr 13, 2004 2.300 2.300 2.230 2.270 15,900 +0.00(+0.00%)
Apr 12, 2004 2.380 2.380 2.250 2.270 14,600 +0.01(+0.44%)
Apr 08, 2004 2.370 2.380 2.260 2.260 17,300 -0.09(-3.83%)
Apr 07, 2004 2.350 2.350 2.270 2.350 28,500 +0.01(+0.43%)
Apr 06, 2004 2.400 2.400 2.300 2.340 24,400 -0.02(-0.85%)
Apr 05, 2004 2.360 2.390 2.310 2.360 21,600 +0.01(+0.43%)
Apr 02, 2004 2.380 2.380 2.290 2.350 27,400 -0.02(-0.84%)
Apr 01, 2004 2.330 2.370 2.280 2.370 49,300 +0.06(+2.60%)
Mar 31, 2004 2.350 2.360 2.310 2.310 36,000 -0.07(-2.94%)
Mar 30, 2004 2.400 2.450 2.300 2.380 35,500 +0.04(+1.71%)
Mar 29, 2004 2.300 2.420 2.250 2.340 20,400 +0.00(+0.00%)
Mar 26, 2004 2.400 2.400 2.300 2.340 23,700 +0.02(+0.86%)
Mar 25, 2004 2.250 2.390 2.230 2.320 85,900 +0.06(+2.65%)
Mar 24, 2004 2.230 2.300 2.220 2.260 33,100 +0.01(+0.44%)
Mar 23, 2004 2.370 2.370 2.200 2.250 41,300 -0.15(-6.25%)
Mar 22, 2004 2.290 2.400 2.180 2.400 54,500 +0.12(+5.26%)
Mar 19, 2004 2.400 2.400 2.250 2.280 20,600 -0.10(-4.20%)
Mar 18, 2004 2.340 2.380 2.250 2.380 44,500 +0.06(+2.59%)
Mar 17, 2004 2.228 2.360 2.228 2.320 107,800 +0.14(+6.42%)
Mar 16, 2004 2.200 2.270 2.150 2.180 50,000 -0.03(-1.36%)
Mar 15, 2004 2.300 2.400 2.200 2.210 144,000 -0.13(-5.56%)
Mar 12, 2004 2.450 2.450 2.330 2.340 62,700 -0.06(-2.50%)
Mar 11, 2004 2.200 2.490 2.200 2.400 1,360,100 +0.20(+9.09%)
Mar 10, 2004 2.700 2.700 2.130 2.200 1,563,500 -0.75(-25.42%)
Mar 08, 2004 2.940 3.020 2.940 2.950 89,200 +0.02(+0.68%)
Mar 05, 2004 2.900 2.970 2.900 2.930 13,600 +0.01(+0.34%)
Mar 04, 2004 2.900 2.970 2.860 2.920 26,400 -0.05(-1.68%)
Mar 03, 2004 2.880 2.970 2.880 2.970 39,000 +0.05(+1.71%)
Mar 02, 2004 2.960 2.960 2.900 2.920 28,300 -0.08(-2.67%)
Mar 01, 2004 3.000 3.030 2.940 3.000 13,000 +0.00(+0.00%)
Feb 27, 2004 3.000 3.000 2.910 3.000 20,800 +0.02(+0.67%)
Feb 26, 2004 2.970 3.010 2.960 2.980 29,700 +0.03(+1.02%)
Feb 25, 2004 2.980 2.980 2.940 2.950 900 -0.01(-0.34%)
Feb 24, 2004 2.900 2.990 2.900 2.960 16,700 -0.04(-1.33%)
Feb 23, 2004 3.000 3.000 2.940 3.000 16,300 -0.02(-0.66%)
Feb 20, 2004 3.000 3.030 2.880 3.020 267,900 -0.01(-0.33%)
Feb 19, 2004 3.050 3.070 2.993 3.030 15,800 +0.00(+0.00%)
Feb 18, 2004 3.050 3.090 3.010 3.030 22,600 +0.00(+0.00%)
Feb 17, 2004 2.870 3.100 2.870 3.030 27,100 +0.02(+0.66%)
Feb 13, 2004 3.040 3.040 2.990 3.010 15,400 -0.03(-0.99%)
Feb 12, 2004 3.050 3.090 3.030 3.040 14,200 -0.05(-1.62%)
Feb 11, 2004 3.020 3.090 2.960 3.090 14,200 +0.09(+3.00%)
Feb 10, 2004 2.950 3.040 2.850 3.000 8,600 +0.00(+0.00%)
Feb 09, 2004 3.130 3.130 3.000 3.000 74,100 -0.07(-2.28%)
Feb 06, 2004 2.950 3.140 2.950 3.070 237,300 +0.14(+4.78%)
Feb 05, 2004 2.950 3.000 2.900 2.930 64,800 -0.05(-1.68%)
Feb 04, 2004 3.000 3.059 2.940 2.980 47,300 -0.03(-1.00%)
Feb 03, 2004 3.030 3.070 2.980 3.010 56,600 -0.06(-1.95%)
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.