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 (%)
Dec 30, 2005 3.080 3.400 3.050 3.140 55,534 +0.05(+1.62%)
Dec 29, 2005 3.070 3.130 3.030 3.090 12,580 +0.02(+0.65%)
Dec 28, 2005 3.140 3.160 3.050 3.070 20,100 +0.05(+1.66%)
Dec 27, 2005 3.041 3.050 2.980 3.020 11,000 -0.08(-2.58%)
Dec 23, 2005 3.070 3.100 3.010 3.100 15,800 +0.03(+0.91%)
Dec 22, 2005 3.160 3.170 3.060 3.072 12,641 -0.06(-1.85%)
Dec 21, 2005 3.080 3.210 3.030 3.130 25,383 +0.04(+1.29%)
Dec 20, 2005 2.930 3.120 2.900 3.090 40,349 +0.08(+2.66%)
Dec 19, 2005 3.060 3.060 2.985 3.010 27,831 -0.08(-2.59%)
Dec 16, 2005 3.100 3.170 2.930 3.090 72,162 -0.01(-0.32%)
Dec 15, 2005 3.070 3.100 3.040 3.100 5,200 +0.00(+0.00%)
Dec 14, 2005 3.050 3.120 2.950 3.100 41,620 -0.02(-0.64%)
Dec 13, 2005 3.200 3.250 3.060 3.120 41,598 -0.05(-1.58%)
Dec 12, 2005 3.040 3.170 2.990 3.170 77,434 +0.17(+5.67%)
Dec 09, 2005 3.040 3.040 2.900 3.000 30,253 +0.06(+2.04%)
Dec 08, 2005 2.880 3.020 2.880 2.940 86,152 +0.09(+3.16%)
Dec 07, 2005 2.830 2.920 2.810 2.850 69,219 +0.02(+0.71%)
Dec 06, 2005 2.750 2.890 2.720 2.830 40,016 +0.03(+1.07%)
Dec 05, 2005 2.600 2.820 2.600 2.800 92,809 +0.22(+8.52%)
Dec 02, 2005 2.590 2.640 2.500 2.580 22,150 +0.02(+0.79%)
Dec 01, 2005 2.440 2.580 2.350 2.560 96,360 +0.22(+9.40%)
Nov 30, 2005 2.340 2.450 2.260 2.340 20,445 +0.01(+0.43%)
Nov 29, 2005 2.370 2.370 2.330 2.330 500 -0.10(-4.12%)
Nov 28, 2005 2.340 2.430 2.280 2.430 24,300 +0.12(+5.19%)
Nov 25, 2005 2.230 2.320 2.230 2.310 2,966 +0.00(+0.00%)
Nov 23, 2005 2.330 2.340 2.270 2.310 15,713 -0.03(-1.28%)
Nov 22, 2005 2.280 2.340 2.250 2.340 1,955 -0.01(-0.43%)
Nov 21, 2005 2.360 2.370 2.350 2.350 5,500 -0.02(-0.84%)
Nov 18, 2005 2.430 2.440 2.370 2.370 3,030 -0.06(-2.47%)
Nov 17, 2005 2.440 2.450 2.390 2.430 11,800 +0.00(+0.00%)
Nov 16, 2005 2.430 2.480 2.380 2.430 6,400 +0.06(+2.53%)
Nov 15, 2005 2.540 2.540 2.320 2.370 10,435 -0.06(-2.47%)
Nov 14, 2005 2.410 2.490 2.410 2.430 29,600 +0.03(+1.12%)
Nov 11, 2005 2.399 2.430 2.390 2.403 23,113 +0.00(+0.13%)
Nov 10, 2005 2.400 2.400 2.277 2.400 7,365 +0.00(+0.00%)
Nov 09, 2005 2.350 2.440 2.310 2.400 109,480 +0.09(+3.81%)
Nov 08, 2005 2.290 2.350 2.280 2.312 2,935 -0.03(-1.20%)
Nov 07, 2005 2.230 2.350 2.210 2.340 5,061 +0.07(+3.08%)
Nov 04, 2005 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Nov 03, 2005 2.250 2.380 2.240 2.270 31,200 +0.01(+0.44%)
Nov 02, 2005 2.070 2.350 2.070 2.260 80,662 +0.13(+6.10%)
Nov 01, 2005 2.180 2.180 2.120 2.130 3,294 -0.06(-2.74%)
Oct 31, 2005 2.060 2.190 2.030 2.190 4,700 +0.00(+0.00%)
Oct 28, 2005 2.100 2.200 2.100 2.190 37,836 +0.02(+0.88%)
Oct 27, 2005 2.180 2.190 2.170 2.171 3,600 -0.03(-1.32%)
Oct 26, 2005 2.170 2.220 2.170 2.200 3,400 +0.03(+1.38%)
Oct 25, 2005 2.160 2.220 2.120 2.170 29,926 -0.05(-2.25%)
Oct 24, 2005 2.150 2.220 2.150 2.220 17,400 +0.00(+0.00%)
Oct 21, 2005 2.250 2.250 2.160 2.220 5,600 -0.03(-1.33%)
Oct 20, 2005 2.250 2.250 2.200 2.250 12,200 -0.02(-0.88%)
Oct 19, 2005 2.260 2.270 2.140 2.270 28,380 +0.02(+0.89%)
Oct 18, 2005 2.240 2.270 2.230 2.250 6,000 -0.04(-1.75%)
Oct 17, 2005 2.330 2.330 2.250 2.290 3,929 -0.04(-1.72%)
Oct 14, 2005 2.270 2.364 2.270 2.330 3,405 -0.04(-1.69%)
Oct 13, 2005 2.570 2.570 2.310 2.370 18,017 +0.01(+0.42%)
Oct 12, 2005 2.341 2.380 2.340 2.360 5,165 +0.02(+0.85%)
Oct 11, 2005 2.390 2.390 2.150 2.340 6,790 -0.06(-2.50%)
Oct 10, 2005 2.420 2.430 2.390 2.400 2,776 -0.03(-1.23%)
Oct 07, 2005 2.250 2.430 2.250 2.430 7,498 +0.13(+5.65%)
Oct 06, 2005 2.290 2.310 2.250 2.300 11,416 -0.01(-0.43%)
Oct 05, 2005 2.270 2.320 2.270 2.310 22,700 +0.00(+0.00%)
Oct 04, 2005 2.360 2.360 2.300 2.310 7,300 -0.06(-2.53%)
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.