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

Descartes Sys Group (NQ: DSGX )

94.85 +2.06 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2002 2.950 3.100 2.950 3.100 48,700 +0.10(+3.33%)
Dec 30, 2002 3.000 3.020 2.930 3.000 5,800 +0.00(+0.00%)
Dec 27, 2002 2.930 3.029 2.930 3.000 9,100 -0.05(-1.64%)
Dec 26, 2002 3.010 3.050 2.850 3.050 8,900 +0.01(+0.33%)
Dec 24, 2002 2.960 3.140 2.960 3.040 31,800 -0.04(-1.30%)
Dec 23, 2002 3.000 3.080 2.970 3.080 30,200 +0.03(+0.98%)
Dec 20, 2002 3.020 3.050 2.910 3.050 18,000 -0.08(-2.56%)
Dec 19, 2002 3.100 3.150 3.010 3.130 11,400 -0.07(-2.19%)
Dec 18, 2002 3.110 3.220 3.110 3.200 1,800 -0.05(-1.57%)
Dec 17, 2002 3.170 3.330 3.170 3.251 5,700 -0.04(-1.19%)
Dec 16, 2002 3.300 3.340 3.120 3.290 18,100 -0.06(-1.79%)
Dec 13, 2002 3.350 3.390 3.310 3.350 9,900 -0.04(-1.18%)
Dec 12, 2002 3.320 3.420 3.320 3.390 4,900 +0.09(+2.73%)
Dec 11, 2002 3.440 3.440 3.300 3.300 3,100 -0.10(-2.94%)
Dec 10, 2002 3.300 3.500 3.300 3.400 11,800 +0.13(+3.98%)
Dec 09, 2002 3.420 3.500 3.260 3.270 16,600 -0.10(-2.97%)
Dec 06, 2002 3.450 3.450 3.360 3.370 8,000 -0.12(-3.44%)
Dec 05, 2002 3.400 3.490 3.400 3.490 8,200 -0.04(-1.11%)
Dec 04, 2002 3.560 3.560 3.420 3.529 3,300 -0.11(-3.05%)
Dec 03, 2002 3.630 3.771 3.630 3.640 15,500 -0.06(-1.62%)
Dec 02, 2002 3.600 3.850 3.500 3.700 81,600 +0.23(+6.63%)
Nov 29, 2002 3.450 3.530 3.450 3.470 31,900 +0.20(+6.12%)
Nov 27, 2002 3.100 3.270 2.990 3.270 37,500 +0.43(+15.14%)
Nov 26, 2002 3.150 3.180 2.840 2.840 23,600 -0.30(-9.55%)
Nov 25, 2002 3.000 3.150 2.930 3.140 20,300 +0.24(+8.28%)
Nov 22, 2002 2.840 2.900 2.825 2.900 30,900 +0.05(+1.75%)
Nov 21, 2002 3.050 3.060 2.810 2.850 61,300 +0.10(+3.64%)
Nov 20, 2002 2.760 2.850 2.690 2.750 85,900 -0.05(-1.79%)
Nov 19, 2002 2.850 2.880 2.800 2.800 9,200 +0.00(+0.00%)
Nov 18, 2002 2.800 2.880 2.710 2.800 32,300 +0.21(+8.11%)
Nov 15, 2002 2.740 2.740 2.590 2.590 8,100 -0.10(-3.72%)
Nov 14, 2002 2.800 2.800 2.620 2.690 12,900 -0.12(-4.27%)
Nov 13, 2002 2.800 2.810 2.800 2.810 21,500 -0.06(-2.09%)
Nov 12, 2002 2.770 2.870 2.770 2.870 2,400 +0.03(+1.06%)
Nov 11, 2002 2.860 2.900 2.840 2.840 2,800 +0.03(+1.07%)
Nov 08, 2002 2.751 2.810 2.751 2.810 400 +0.11(+4.07%)
Nov 07, 2002 2.850 2.850 2.700 2.700 20,100 -0.21(-7.22%)
Nov 06, 2002 2.910 2.910 2.910 2.910 200 -0.02(-0.68%)
Nov 05, 2002 2.950 2.980 2.900 2.930 4,500 +0.03(+1.03%)
Nov 04, 2002 2.750 3.140 2.750 2.900 57,100 +0.05(+1.75%)
Nov 01, 2002 2.660 2.850 2.650 2.850 29,900 +0.09(+3.26%)
Oct 31, 2002 2.681 2.840 2.681 2.760 6,100 +0.05(+1.85%)
Oct 30, 2002 2.740 2.830 2.740 2.710 4,600 +0.06(+2.07%)
Oct 29, 2002 2.720 2.720 2.720 2.655 15,600 -0.12(-4.15%)
Oct 28, 2002 3.040 3.050 2.770 2.770 4,400 -0.25(-8.28%)
Oct 25, 2002 3.050 3.050 2.950 3.020 4,000 -0.01(-0.33%)
Oct 24, 2002 2.870 3.100 2.870 3.030 24,142 +0.20(+7.07%)
Oct 23, 2002 2.840 2.890 2.800 2.830 22,100 -0.02(-0.67%)
Oct 22, 2002 2.861 2.940 2.760 2.849 31,500 -0.03(-0.90%)
Oct 21, 2002 2.730 2.920 2.730 2.875 10,925 +0.13(+4.93%)
Oct 18, 2002 2.690 2.749 2.650 2.740 7,900 +0.04(+1.48%)
Oct 17, 2002 2.410 2.700 2.400 2.700 8,600 +0.30(+12.50%)
Oct 16, 2002 2.400 2.400 2.350 2.400 3,300 +0.00(+0.00%)
Oct 15, 2002 2.500 2.600 2.370 2.400 24,300 -0.02(-0.83%)
Oct 14, 2002 2.400 2.600 2.290 2.420 11,900 +0.09(+3.86%)
Oct 11, 2002 2.230 2.350 2.230 2.330 3,700 +0.12(+5.43%)
Oct 10, 2002 2.101 2.210 2.101 2.210 910 +0.16(+7.80%)
Oct 09, 2002 2.100 2.100 2.040 2.050 5,400 -0.15(-6.82%)
Oct 08, 2002 2.150 2.210 2.100 2.200 22,342 +0.09(+4.27%)
Oct 07, 2002 2.300 2.300 2.110 2.110 24,025 -0.26(-10.97%)
Oct 04, 2002 2.400 2.400 2.370 2.370 600 -0.10(-4.05%)
Oct 03, 2002 2.360 2.470 2.360 2.470 2,900 +0.07(+2.92%)
Oct 02, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
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.