Descartes Sys Group (NQ: DSGX )

82.91 USD -0.59 (-0.71%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.610 4.730 4.250 4.460 98,924 -0.24(-5.11%)
Aug 28, 2009 4.500 4.750 4.470 4.700 72,559 +0.21(+4.68%)
Aug 27, 2009 4.255 4.500 4.230 4.490 25,746 +0.25(+5.89%)
Aug 26, 2009 4.230 4.250 4.200 4.240 5,135 -0.06(-1.39%)
Aug 25, 2009 4.270 4.300 4.260 4.300 8,786 +0.01(+0.23%)
Aug 24, 2009 4.160 4.310 4.160 4.290 10,667 +0.08(+1.90%)
Aug 21, 2009 4.200 4.220 4.200 4.210 4,152 +0.03(+0.72%)
Aug 20, 2009 4.110 4.210 4.080 4.180 8,552 +0.18(+4.50%)
Aug 19, 2009 4.120 4.200 4.000 4.000 6,587 -0.07(-1.72%)
Aug 18, 2009 3.990 4.100 3.990 4.070 16,600 -0.01(-0.25%)
Aug 17, 2009 4.160 4.160 4.070 4.080 10,712 -0.07(-1.69%)
Aug 14, 2009 4.180 4.290 4.020 4.150 37,982 +0.16(+4.05%)
Aug 13, 2009 4.070 4.070 3.970 3.989 10,730 -0.04(-1.03%)
Aug 12, 2009 4.010 4.050 4.000 4.030 4,600 +0.06(+1.51%)
Aug 11, 2009 4.000 4.000 3.900 3.970 9,630 -0.03(-0.75%)
Aug 10, 2009 4.000 4.030 3.970 4.000 2,025 +0.01(+0.25%)
Aug 07, 2009 3.970 3.990 3.910 3.990 37,500 +0.03(+0.76%)
Aug 06, 2009 3.950 3.980 3.950 3.960 5,432 -0.02(-0.50%)
Aug 05, 2009 4.010 4.040 3.980 3.980 5,290 -0.03(-0.75%)
Aug 04, 2009 4.100 4.160 4.000 4.010 58,625 -0.05(-1.23%)
Aug 03, 2009 4.090 4.100 4.040 4.060 18,580 -0.03(-0.73%)
Jul 31, 2009 4.095 4.110 4.050 4.090 56,945 -0.01(-0.24%)
Jul 30, 2009 4.030 4.250 4.030 4.100 113,244 +0.09(+2.24%)
Jul 29, 2009 3.950 4.040 3.950 4.010 5,633 -0.01(-0.25%)
Jul 28, 2009 4.030 4.050 3.930 4.020 6,140 -0.03(-0.74%)
Jul 27, 2009 4.050 4.050 4.020 4.050 12,434 +0.01(+0.25%)
Jul 24, 2009 4.020 4.050 4.000 4.040 10,654 +0.00(+0.00%)
Jul 23, 2009 3.995 4.060 3.995 4.040 29,475 +0.06(+1.51%)
Jul 22, 2009 4.000 4.000 3.980 3.980 7,300 -0.01(-0.25%)
Jul 21, 2009 4.080 4.080 3.990 3.990 6,314 -0.02(-0.50%)
Jul 20, 2009 4.030 4.030 3.950 4.010 19,437 +0.02(+0.50%)
Jul 17, 2009 3.970 3.990 3.960 3.990 15,257 +0.02(+0.50%)
Jul 16, 2009 3.910 3.990 3.910 3.970 1,200 -0.02(-0.50%)
Jul 15, 2009 4.000 4.000 3.941 3.990 5,550 -0.01(-0.25%)
Jul 14, 2009 3.850 4.000 3.810 4.000 5,024 +0.22(+5.82%)
Jul 13, 2009 3.760 3.800 3.550 3.780 15,810 +0.23(+6.48%)
Jul 10, 2009 3.650 3.750 3.550 3.550 2,758 -0.17(-4.57%)
Jul 09, 2009 3.840 3.840 3.700 3.720 9,710 -0.10(-2.62%)
Jul 08, 2009 3.780 3.820 3.572 3.820 27,970 +0.03(+0.79%)
Jul 07, 2009 3.810 3.870 3.740 3.790 8,465 -0.02(-0.52%)
Jul 06, 2009 3.900 3.900 3.780 3.810 6,675 -0.09(-2.31%)
Jul 02, 2009 3.830 3.900 3.800 3.900 6,250 +0.10(+2.63%)
Jul 01, 2009 3.810 3.830 3.800 3.800 1,474 -0.02(-0.52%)
Jun 30, 2009 3.820 3.850 3.800 3.820 18,143 -0.06(-1.55%)
Jun 29, 2009 3.910 3.910 3.860 3.880 1,000 -0.05(-1.27%)
Jun 26, 2009 3.950 3.950 3.860 3.930 10,799 -0.02(-0.51%)
Jun 25, 2009 3.880 3.960 3.710 3.950 15,572 -0.01(-0.25%)
Jun 24, 2009 3.930 3.970 3.890 3.960 7,400 +0.04(+1.02%)
Jun 23, 2009 3.960 4.000 3.780 3.920 7,568 -0.08(-2.00%)
Jun 22, 2009 3.990 4.000 3.710 4.000 7,873 +0.04(+1.01%)
Jun 19, 2009 3.890 4.000 3.890 3.960 4,720 +0.08(+2.06%)
Jun 18, 2009 3.810 3.910 3.800 3.880 2,500 +0.10(+2.64%)
Jun 17, 2009 3.820 3.910 3.770 3.780 10,139 -0.09(-2.32%)
Jun 16, 2009 4.000 4.000 3.870 3.870 7,177 -0.04(-1.02%)
Jun 15, 2009 3.900 3.910 3.860 3.910 3,482 -0.08(-2.01%)
Jun 12, 2009 4.110 4.110 3.930 3.990 5,840 -0.12(-2.92%)
Jun 11, 2009 4.097 4.120 4.050 4.110 15,192 +0.02(+0.49%)
Jun 10, 2009 4.160 4.170 4.020 4.090 30,715 -0.06(-1.45%)
Jun 09, 2009 4.070 4.210 4.050 4.150 21,250 +0.13(+3.23%)
Jun 08, 2009 4.030 4.130 3.840 4.020 12,939 -0.02(-0.50%)
Jun 05, 2009 4.030 4.150 4.000 4.040 36,250 +0.03(+0.75%)
Jun 04, 2009 3.960 4.050 3.940 4.010 27,000 +0.06(+1.42%)
Jun 03, 2009 3.970 4.070 3.910 3.954 95,820 +0.02(+0.61%)
Jun 02, 2009 3.870 4.060 3.870 3.930 45,970 +0.05(+1.29%)
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.