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

Descartes Sys Group (NQ: DSGX )

90.90 +3.55 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Aug 31, 2004 1.060 1.060 1.000 1.030 103,400 -0.01(-0.96%)
Aug 30, 2004 1.122 1.130 0.9800 1.040 380,700 -0.10(-8.77%)
Aug 27, 2004 1.140 1.140 1.100 1.140 56,800 +0.02(+1.79%)
Aug 26, 2004 1.200 1.200 1.060 1.120 30,400 -0.05(-4.27%)
Aug 25, 2004 1.110 1.180 1.060 1.170 217,100 +0.04(+3.54%)
Aug 24, 2004 1.150 1.150 1.120 1.130 9,600 +0.00(+0.00%)
Aug 23, 2004 1.110 1.130 1.100 1.130 132,800 +0.00(+0.00%)
Aug 20, 2004 1.110 1.130 1.100 1.130 147,300 +0.06(+5.61%)
Aug 19, 2004 1.110 1.110 1.060 1.070 49,200 +0.02(+1.90%)
Aug 18, 2004 1.041 1.070 1.030 1.050 28,600 +0.01(+0.96%)
Aug 17, 2004 1.040 1.040 1.030 1.040 50,600 -0.01(-0.95%)
Aug 16, 2004 1.070 1.070 1.040 1.050 84,500 -0.03(-2.78%)
Aug 13, 2004 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Aug 12, 2004 1.090 1.140 1.080 1.080 9,700 -0.04(-3.57%)
Aug 11, 2004 1.090 1.130 1.080 1.120 7,500 +0.00(+0.00%)
Aug 10, 2004 1.120 1.140 1.110 1.120 14,100 +0.01(+0.90%)
Aug 09, 2004 1.190 1.190 1.110 1.110 6,300 -0.09(-7.50%)
Aug 06, 2004 1.250 1.260 1.140 1.200 35,600 +0.02(+1.69%)
Aug 05, 2004 1.170 1.180 1.130 1.180 7,600 +0.02(+1.72%)
Aug 04, 2004 1.110 1.160 1.110 1.160 7,300 +0.05(+4.41%)
Aug 03, 2004 1.050 1.130 1.050 1.111 9,500 +0.05(+4.81%)
Aug 02, 2004 1.050 1.080 1.028 1.060 1,200 -0.07(-6.19%)
Jul 30, 2004 1.140 1.140 1.040 1.130 80,800 -0.04(-3.42%)
Jul 29, 2004 1.060 1.200 1.020 1.170 73,300 +0.08(+7.34%)
Jul 28, 2004 1.020 1.090 1.020 1.090 53,800 +0.04(+3.81%)
Jul 27, 2004 1.030 1.130 1.020 1.050 22,700 +0.01(+0.96%)
Jul 26, 2004 0.9700 1.110 0.9500 1.040 57,800 -0.04(-3.70%)
Jul 23, 2004 1.110 1.120 1.060 1.080 20,700 -0.07(-6.09%)
Jul 22, 2004 1.100 1.210 1.090 1.150 36,000 +0.02(+1.77%)
Jul 21, 2004 1.080 1.210 1.080 1.130 13,000 +0.02(+1.80%)
Jul 20, 2004 1.130 1.150 1.090 1.110 30,200 -0.04(-3.48%)
Jul 19, 2004 1.150 1.180 1.130 1.150 35,900 +0.02(+1.77%)
Jul 16, 2004 1.030 1.150 1.030 1.130 27,300 +0.06(+5.61%)
Jul 15, 2004 1.050 1.100 1.040 1.070 11,900 +0.01(+0.94%)
Jul 14, 2004 1.040 1.100 1.040 1.060 14,100 -0.03(-2.75%)
Jul 13, 2004 1.090 1.110 1.050 1.090 7,300 +0.03(+2.83%)
Jul 12, 2004 1.050 1.100 1.040 1.060 14,900 +0.01(+0.95%)
Jul 09, 2004 1.050 1.080 1.020 1.050 7,500 +0.01(+0.96%)
Jul 08, 2004 1.040 1.060 1.030 1.040 4,500 +0.01(+0.97%)
Jul 07, 2004 1.030 1.070 1.010 1.030 12,200 +0.00(+0.00%)
Jul 06, 2004 1.050 1.060 1.010 1.030 30,600 -0.02(-1.90%)
Jul 02, 2004 1.050 1.070 1.030 1.050 33,000 +0.01(+0.96%)
Jul 01, 2004 1.030 1.040 1.020 1.040 124,800 -0.06(-5.45%)
Jun 30, 2004 1.030 1.100 1.010 1.100 28,000 +0.09(+8.91%)
Jun 29, 2004 0.9500 1.050 0.9500 1.010 32,000 +0.03(+3.06%)
Jun 28, 2004 0.9900 1.030 0.9800 0.9800 31,300 -0.02(-2.00%)
Jun 25, 2004 0.9900 1.020 0.9900 1.000 7,400 +0.01(+1.01%)
Jun 24, 2004 1.020 1.024 0.9800 0.9900 5,300 +0.03(+3.13%)
Jun 23, 2004 0.9500 1.030 0.9500 0.9600 73,000 +0.01(+1.05%)
Jun 22, 2004 0.9500 0.9900 0.9300 0.9500 76,600 -0.01(-1.04%)
Jun 21, 2004 0.8000 1.020 0.7500 0.9600 159,100 +0.01(+1.05%)
Jun 18, 2004 1.010 1.030 0.9300 0.9500 40,200 -0.04(-4.04%)
Jun 17, 2004 1.000 1.020 0.9900 0.9900 9,800 +0.01(+1.02%)
Jun 16, 2004 0.9700 1.020 0.9700 0.9800 28,000 -0.01(-1.01%)
Jun 15, 2004 1.010 1.050 0.9900 0.9900 69,600 -0.02(-1.98%)
Jun 14, 2004 1.030 1.050 1.010 1.010 42,300 -0.04(-3.81%)
Jun 10, 2004 1.060 1.080 1.040 1.050 11,900 -0.02(-1.87%)
Jun 09, 2004 1.120 1.120 1.060 1.070 37,700 -0.03(-2.73%)
Jun 08, 2004 1.240 1.240 1.050 1.100 80,000 -0.01(-0.90%)
Jun 07, 2004 1.110 1.130 1.070 1.110 33,400 +0.02(+1.83%)
Jun 04, 2004 1.010 1.110 1.010 1.090 32,300 -0.02(-1.80%)
Jun 03, 2004 1.120 1.150 1.080 1.110 65,400 +0.02(+1.83%)
Jun 02, 2004 1.180 1.180 1.040 1.090 112,500 -0.08(-6.84%)
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.