Descartes Sys Group (NQ: DSGX )

91.62 -0.46 (-0.50%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.500 5.660 5.500 5.610 6,000 +0.08(+1.45%)
Aug 30, 2010 5.670 5.680 5.530 5.530 4,314 -0.11(-1.95%)
Aug 27, 2010 5.550 5.740 5.550 5.640 8,539 +0.04(+0.71%)
Aug 26, 2010 5.510 5.600 5.510 5.600 5,608 +0.06(+1.08%)
Aug 25, 2010 5.520 5.560 5.480 5.540 1,662 +0.02(+0.29%)
Aug 24, 2010 5.650 5.650 5.520 5.524 4,700 -0.18(-3.09%)
Aug 23, 2010 5.720 5.730 5.690 5.700 5,050 -0.02(-0.35%)
Aug 20, 2010 5.690 5.740 5.670 5.720 6,146 -0.05(-0.87%)
Aug 19, 2010 5.750 5.770 5.750 5.770 3,700 -0.08(-1.37%)
Aug 18, 2010 5.810 5.850 5.800 5.850 8,220 +0.06(+1.04%)
Aug 17, 2010 5.660 5.840 5.660 5.790 11,288 +0.15(+2.66%)
Aug 16, 2010 5.660 5.740 5.640 5.640 11,125 -0.10(-1.74%)
Aug 13, 2010 5.650 5.790 5.650 5.740 12,300 +0.11(+1.95%)
Aug 12, 2010 5.660 5.770 5.630 5.630 8,695 -0.01(-0.18%)
Aug 11, 2010 5.740 5.740 5.630 5.640 6,200 -0.10(-1.74%)
Aug 10, 2010 5.680 5.780 5.641 5.740 6,730 -0.06(-1.03%)
Aug 09, 2010 5.840 5.840 5.770 5.800 2,510 +0.01(+0.17%)
Aug 06, 2010 5.750 5.850 5.750 5.790 5,800 -0.05(-0.86%)
Aug 05, 2010 5.890 5.910 5.820 5.840 11,565 +0.00(+0.00%)
Aug 04, 2010 5.860 5.900 5.840 5.840 6,300 -0.03(-0.51%)
Aug 03, 2010 5.935 5.940 5.830 5.870 9,249 -0.09(-1.51%)
Aug 02, 2010 5.810 6.020 5.600 5.960 5,415 +0.03(+0.51%)
Jul 30, 2010 5.720 5.930 5.720 5.930 5,000 +0.23(+4.04%)
Jul 29, 2010 5.580 5.710 5.580 5.700 11,605 +0.12(+2.15%)
Jul 28, 2010 5.640 5.710 5.540 5.580 25,050 -0.03(-0.53%)
Jul 27, 2010 5.740 5.800 5.550 5.610 21,710 -0.05(-0.88%)
Jul 26, 2010 5.900 5.900 5.630 5.660 17,114 -0.18(-3.08%)
Jul 23, 2010 5.710 5.890 5.710 5.840 25,475 +0.01(+0.17%)
Jul 22, 2010 5.880 5.910 5.830 5.830 8,955 +0.03(+0.52%)
Jul 21, 2010 5.790 5.940 5.780 5.800 10,092 +0.01(+0.17%)
Jul 20, 2010 5.790 5.900 5.710 5.790 19,189 -0.01(-0.17%)
Jul 19, 2010 5.930 6.000 5.800 5.800 7,700 -0.13(-2.19%)
Jul 16, 2010 5.880 5.970 5.860 5.930 5,400 -0.03(-0.50%)
Jul 15, 2010 5.950 5.990 5.840 5.960 5,400 +0.04(+0.68%)
Jul 14, 2010 5.670 5.950 5.670 5.920 19,680 +0.24(+4.22%)
Jul 13, 2010 5.550 5.750 5.520 5.680 16,454 +0.20(+3.65%)
Jul 12, 2010 5.340 5.550 5.340 5.480 27,802 +0.00(+0.00%)
Jul 09, 2010 5.500 5.540 5.350 5.480 23,176 +0.02(+0.29%)
Jul 08, 2010 5.330 5.464 5.330 5.464 35,575 +0.12(+2.32%)
Jul 07, 2010 5.250 5.380 5.230 5.340 99,962 +0.04(+0.75%)
Jul 06, 2010 5.000 5.470 4.910 5.300 84,825 -0.02(-0.38%)
Jul 02, 2010 5.110 5.390 5.110 5.320 183,843 +0.27(+5.35%)
Jul 01, 2010 5.230 5.230 5.040 5.050 102,149 -0.26(-4.90%)
Jun 30, 2010 5.270 5.460 5.200 5.310 73,192 -0.09(-1.67%)
Jun 29, 2010 5.500 5.516 5.310 5.400 24,725 -0.30(-5.26%)
Jun 25, 2010 5.720 5.770 5.660 5.700 19,700 -0.06(-1.04%)
Jun 24, 2010 5.760 5.830 5.670 5.760 7,500 -0.08(-1.37%)
Jun 23, 2010 5.720 5.840 5.700 5.840 5,180 +0.06(+1.04%)
Jun 22, 2010 6.020 6.020 5.780 5.780 2,280 -0.17(-2.86%)
Jun 21, 2010 6.100 6.170 5.950 5.950 4,500 -0.09(-1.49%)
Jun 18, 2010 6.040 6.040 5.890 6.040 4,524 +0.03(+0.50%)
Jun 17, 2010 6.040 6.040 6.010 6.010 2,367 +0.02(+0.33%)
Jun 16, 2010 6.080 6.080 5.950 5.990 8,300 -0.05(-0.83%)
Jun 15, 2010 6.090 6.100 6.040 6.040 4,760 -0.03(-0.49%)
Jun 14, 2010 6.130 6.160 6.066 6.070 11,700 +0.01(+0.17%)
Jun 11, 2010 6.100 6.100 5.980 6.060 6,870 -0.04(-0.66%)
Jun 10, 2010 6.150 6.200 6.100 6.100 7,275 +0.08(+1.33%)
Jun 09, 2010 6.130 6.210 6.020 6.020 10,400 -0.06(-0.99%)
Jun 08, 2010 5.920 6.150 5.920 6.080 14,857 -0.01(-0.16%)
Jun 07, 2010 6.090 6.140 6.040 6.090 14,550 +0.02(+0.33%)
Jun 04, 2010 6.220 6.220 6.030 6.070 15,300 -0.15(-2.41%)
Jun 03, 2010 6.140 6.340 6.120 6.220 2,500 +0.13(+2.13%)
Jun 02, 2010 5.150 6.200 5.150 6.090 68,830 +0.40(+7.03%)
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.