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 (%)
Nov 28, 2003 3.090 3.270 3.090 3.240 53,080 +0.22(+7.28%)
Nov 26, 2003 3.110 3.200 3.020 3.020 27,100 -0.11(-3.51%)
Nov 25, 2003 2.950 3.130 2.950 3.130 145,320 +0.13(+4.33%)
Nov 24, 2003 3.020 3.080 2.990 3.000 48,000 +0.00(+0.00%)
Nov 21, 2003 3.000 3.120 2.910 3.000 71,100 +0.09(+3.09%)
Nov 20, 2003 2.970 2.990 2.910 2.910 11,800 -0.07(-2.35%)
Nov 19, 2003 3.100 3.100 2.900 2.980 58,805 -0.11(-3.56%)
Nov 18, 2003 3.100 3.120 3.060 3.090 13,400 +0.03(+0.98%)
Nov 17, 2003 3.100 3.230 3.030 3.060 31,750 -0.13(-4.08%)
Nov 14, 2003 3.200 3.230 3.170 3.190 16,050 -0.05(-1.54%)
Nov 13, 2003 3.100 3.310 3.100 3.240 64,345 +0.14(+4.52%)
Nov 12, 2003 3.070 3.130 3.050 3.100 40,350 +0.09(+2.99%)
Nov 11, 2003 3.230 3.230 2.980 3.010 63,700 -0.16(-5.05%)
Nov 10, 2003 3.350 3.400 3.110 3.170 111,310 -0.23(-6.76%)
Nov 07, 2003 3.290 3.400 3.100 3.400 103,645 +0.22(+6.92%)
Nov 06, 2003 3.110 3.350 3.030 3.180 166,010 +0.10(+3.25%)
Nov 05, 2003 2.930 3.090 2.930 3.080 155,410 +0.18(+6.21%)
Nov 04, 2003 2.830 3.100 2.830 2.900 598,270 +0.13(+4.69%)
Nov 03, 2003 2.770 2.830 2.720 2.770 19,500 +0.00(+0.00%)
Oct 31, 2003 2.800 2.820 2.710 2.770 10,800 -0.04(-1.42%)
Oct 30, 2003 2.800 2.810 2.810 2.810 7,600 +0.01(+0.36%)
Oct 29, 2003 2.860 2.880 2.800 2.800 13,120 -0.12(-4.11%)
Oct 28, 2003 2.850 2.950 2.730 2.920 4,000 +0.09(+3.18%)
Oct 27, 2003 2.750 2.830 2.690 2.830 30,900 +0.05(+1.80%)
Oct 24, 2003 2.750 2.800 2.700 2.780 38,200 +0.02(+0.72%)
Oct 23, 2003 2.750 2.800 2.730 2.760 30,900 -0.08(-2.82%)
Oct 22, 2003 2.770 2.900 2.680 2.840 33,000 -0.05(-1.73%)
Oct 21, 2003 2.930 2.940 2.750 2.890 64,100 -0.05(-1.70%)
Oct 20, 2003 3.070 3.070 2.930 2.940 120,200 -0.13(-4.23%)
Oct 17, 2003 3.150 3.160 3.050 3.070 26,600 -0.07(-2.23%)
Oct 16, 2003 3.020 3.140 3.020 3.140 36,100 +0.12(+3.97%)
Oct 15, 2003 3.050 3.120 3.000 3.020 87,600 -0.06(-1.95%)
Oct 14, 2003 3.090 3.210 3.010 3.080 624,900 -0.01(-0.32%)
Oct 13, 2003 3.170 3.170 3.050 3.090 40,000 -0.05(-1.59%)
Oct 10, 2003 2.990 3.170 2.940 3.140 73,200 +0.22(+7.53%)
Oct 09, 2003 2.650 3.050 2.650 2.920 253,050 +0.24(+8.96%)
Oct 08, 2003 2.700 2.700 2.650 2.680 22,000 +0.02(+0.75%)
Oct 07, 2003 2.670 2.680 2.630 2.660 52,300 -0.03(-1.12%)
Oct 06, 2003 2.680 2.700 2.640 2.690 14,700 +0.02(+0.75%)
Oct 03, 2003 2.670 2.730 2.630 2.670 263,000 +0.04(+1.52%)
Oct 02, 2003 2.640 2.710 2.630 2.630 115,400 -0.01(-0.38%)
Oct 01, 2003 2.560 2.690 2.550 2.640 28,340 +0.08(+3.13%)
Sep 30, 2003 2.622 2.630 2.550 2.560 36,100 -0.06(-2.29%)
Sep 29, 2003 2.650 2.660 2.570 2.620 150,900 +0.07(+2.75%)
Sep 26, 2003 2.580 2.640 2.500 2.550 68,650 -0.09(-3.41%)
Sep 25, 2003 2.570 2.670 2.530 2.640 361,800 +0.01(+0.38%)
Sep 24, 2003 2.600 2.710 2.570 2.630 145,700 +0.03(+1.15%)
Sep 23, 2003 2.450 2.650 2.405 2.600 144,900 +0.18(+7.44%)
Sep 22, 2003 2.410 2.450 2.410 2.420 18,000 -0.01(-0.41%)
Sep 19, 2003 2.550 2.550 2.400 2.430 41,100 -0.16(-6.18%)
Sep 18, 2003 2.560 2.590 2.470 2.590 60,300 +0.04(+1.57%)
Sep 17, 2003 2.480 2.560 2.480 2.550 50,200 +0.07(+2.82%)
Sep 16, 2003 2.490 2.530 2.480 2.480 12,400 -0.01(-0.40%)
Sep 15, 2003 2.500 2.530 2.410 2.490 14,700 +0.00(+0.00%)
Sep 12, 2003 2.420 2.490 2.420 2.490 22,200 +0.03(+1.22%)
Sep 11, 2003 2.480 2.510 2.430 2.460 14,800 -0.03(-1.20%)
Sep 10, 2003 2.550 2.560 2.450 2.490 11,500 -0.06(-2.35%)
Sep 09, 2003 2.640 2.710 2.550 2.550 67,300 -0.12(-4.49%)
Sep 08, 2003 2.740 2.890 2.620 2.670 124,800 -0.05(-1.84%)
Sep 05, 2003 2.640 2.740 2.530 2.720 538,400 +0.20(+7.94%)
Sep 04, 2003 2.700 2.700 2.400 2.520 155,500 -0.14(-5.26%)
Sep 03, 2003 2.639 2.690 2.520 2.660 17,800 +0.06(+2.31%)
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.