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

Descartes Sys Group (NQ: DSGX )

93.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jan 30, 2004 3.150 3.180 3.050 3.120 162,100 +0.08(+2.63%)
Jan 29, 2004 3.100 3.150 3.020 3.040 53,800 -0.13(-4.10%)
Jan 28, 2004 3.230 3.280 3.100 3.170 239,800 -0.06(-1.86%)
Jan 27, 2004 3.270 3.270 3.150 3.230 282,800 +0.02(+0.62%)
Jan 26, 2004 2.890 3.220 2.880 3.210 516,200 +0.32(+11.07%)
Jan 23, 2004 3.060 3.150 2.860 2.890 231,800 -0.21(-6.77%)
Jan 22, 2004 3.260 3.310 3.030 3.100 134,800 -0.16(-4.91%)
Jan 21, 2004 3.450 3.550 3.230 3.260 83,300 -0.28(-7.91%)
Jan 20, 2004 3.390 3.640 3.320 3.540 329,300 +0.14(+4.12%)
Jan 16, 2004 3.380 3.420 3.320 3.400 90,500 +0.03(+0.89%)
Jan 15, 2004 3.330 3.650 3.260 3.370 228,382 +0.12(+3.69%)
Jan 14, 2004 3.273 3.363 3.109 3.250 133,260 +0.00(+0.00%)
Jan 13, 2004 3.300 3.300 3.250 3.250 71,400 -0.06(-1.81%)
Jan 12, 2004 3.350 3.390 3.250 3.310 75,250 -0.04(-1.19%)
Jan 09, 2004 3.200 3.480 3.160 3.350 181,225 +0.05(+1.52%)
Jan 08, 2004 3.170 3.330 3.150 3.300 197,078 +0.19(+6.11%)
Jan 07, 2004 3.200 3.200 3.069 3.110 115,476 -0.02(-0.64%)
Jan 06, 2004 3.050 3.270 3.050 3.130 167,700 -0.02(-0.63%)
Jan 05, 2004 2.900 3.160 2.900 3.150 158,300 +0.28(+9.76%)
Jan 02, 2004 2.831 2.980 2.831 2.870 32,600 +0.05(+1.77%)
Dec 31, 2003 2.800 2.880 2.730 2.820 245,600 +0.01(+0.50%)
Dec 30, 2003 2.830 2.850 2.790 2.806 30,600 +0.03(+0.94%)
Dec 29, 2003 2.570 2.830 2.570 2.780 16,240 +0.07(+2.58%)
Dec 26, 2003 2.540 2.760 2.530 2.710 10,850 -0.11(-3.90%)
Dec 24, 2003 2.850 2.900 2.810 2.820 36,700 -0.06(-2.08%)
Dec 23, 2003 2.700 2.910 2.700 2.880 20,500 +0.09(+3.23%)
Dec 22, 2003 2.600 2.790 2.600 2.790 108,752 +0.13(+4.89%)
Dec 19, 2003 2.700 2.710 2.580 2.660 155,800 -0.06(-2.21%)
Dec 18, 2003 2.540 2.760 2.530 2.720 192,850 +0.16(+6.25%)
Dec 17, 2003 2.610 2.620 2.510 2.560 111,700 -0.01(-0.39%)
Dec 16, 2003 2.610 2.610 2.500 2.570 57,600 +0.03(+1.18%)
Dec 15, 2003 2.630 2.680 2.520 2.540 51,950 -0.01(-0.39%)
Dec 12, 2003 2.500 2.600 2.500 2.550 24,820 -0.05(-1.92%)
Dec 11, 2003 2.580 2.600 2.580 2.600 49,730 +0.01(+0.39%)
Dec 10, 2003 2.480 2.700 2.450 2.590 149,241 -0.09(-3.36%)
Dec 09, 2003 2.790 2.790 2.680 2.680 39,600 -0.03(-1.11%)
Dec 08, 2003 2.600 2.750 2.600 2.710 55,690 +0.05(+1.88%)
Dec 05, 2003 2.700 2.820 2.700 2.660 77,043 -0.04(-1.48%)
Dec 04, 2003 2.800 2.890 2.700 2.700 212,580 -0.23(-7.85%)
Dec 03, 2003 3.280 3.280 2.870 2.930 252,400 -0.33(-10.12%)
Dec 02, 2003 3.240 3.370 3.100 3.260 71,000 +0.05(+1.56%)
Dec 01, 2003 3.150 3.260 2.920 3.210 126,654 -0.03(-0.93%)
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%)
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.