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 30, 2006 4.010 4.100 3.840 3.910 74,800 -0.04(-1.01%)
Nov 29, 2006 3.800 3.993 3.780 3.950 34,638 +0.13(+3.40%)
Nov 28, 2006 3.800 3.840 3.800 3.820 6,200 +0.00(+0.00%)
Nov 27, 2006 3.850 3.850 3.800 3.820 13,625 -0.08(-2.05%)
Nov 24, 2006 3.790 3.950 3.790 3.900 9,800 +0.14(+3.72%)
Nov 22, 2006 3.710 3.770 3.710 3.760 18,219 +0.11(+3.01%)
Nov 21, 2006 3.680 3.710 3.640 3.650 21,477 +0.00(+0.00%)
Nov 20, 2006 3.660 3.700 3.640 3.650 13,175 -0.01(-0.27%)
Nov 17, 2006 3.610 3.670 3.610 3.660 3,100 -0.02(-0.54%)
Nov 16, 2006 3.669 3.690 3.640 3.680 1,900 +0.03(+0.82%)
Nov 15, 2006 3.650 3.690 3.650 3.650 1,948 -0.05(-1.35%)
Nov 14, 2006 3.660 3.740 3.650 3.700 3,300 +0.02(+0.54%)
Nov 13, 2006 3.750 3.750 3.643 3.680 8,348 +0.04(+1.10%)
Nov 10, 2006 3.700 3.700 3.640 3.640 2,500 -0.06(-1.62%)
Nov 09, 2006 3.710 3.780 3.700 3.700 7,273 +0.01(+0.27%)
Nov 08, 2006 3.690 3.730 3.640 3.690 16,061 -0.06(-1.60%)
Nov 07, 2006 3.740 3.750 3.720 3.750 7,382 +0.03(+0.81%)
Nov 06, 2006 3.710 3.800 3.700 3.720 10,095 +0.05(+1.36%)
Nov 03, 2006 3.630 3.670 3.600 3.670 4,815 +0.07(+1.94%)
Nov 02, 2006 3.590 3.610 3.586 3.600 1,945 +0.03(+0.84%)
Nov 01, 2006 3.640 3.640 3.530 3.570 18,955 -0.11(-2.99%)
Oct 31, 2006 3.630 3.680 3.570 3.680 22,900 +0.03(+0.82%)
Oct 30, 2006 3.620 3.670 3.610 3.650 4,793 +0.01(+0.27%)
Oct 27, 2006 3.650 3.670 3.620 3.640 7,839 +0.00(+0.00%)
Oct 26, 2006 3.640 3.650 3.580 3.640 7,975 +0.02(+0.55%)
Oct 25, 2006 3.560 3.650 3.550 3.620 20,464 +0.07(+1.97%)
Oct 24, 2006 3.560 3.570 3.500 3.550 6,100 -0.01(-0.28%)
Oct 23, 2006 3.500 3.630 3.500 3.560 8,595 +0.06(+1.71%)
Oct 20, 2006 3.520 3.520 3.470 3.500 11,921 +0.01(+0.29%)
Oct 19, 2006 3.540 3.590 3.450 3.490 8,658 -0.06(-1.69%)
Oct 18, 2006 3.560 3.580 3.500 3.550 11,320 -0.03(-0.84%)
Oct 17, 2006 3.570 3.610 3.550 3.580 16,863 -0.11(-2.98%)
Oct 16, 2006 3.655 3.720 3.650 3.690 8,911 +0.10(+2.79%)
Oct 13, 2006 3.758 3.758 3.570 3.590 34,190 -0.14(-3.75%)
Oct 12, 2006 3.710 3.740 3.590 3.730 8,007 +0.17(+4.78%)
Oct 11, 2006 3.700 3.700 3.560 3.560 11,412 -0.12(-3.26%)
Oct 10, 2006 3.800 3.800 3.670 3.680 21,957 -0.12(-3.16%)
Oct 09, 2006 3.830 3.860 3.740 3.800 2,301 +0.02(+0.53%)
Oct 06, 2006 3.730 3.780 3.730 3.780 1,100 -0.01(-0.26%)
Oct 05, 2006 3.620 3.820 3.620 3.790 4,622 +0.02(+0.53%)
Oct 04, 2006 3.720 3.840 3.710 3.770 4,985 +0.00(+0.00%)
Oct 03, 2006 3.670 3.830 3.670 3.770 14,589 +0.01(+0.27%)
Oct 02, 2006 3.950 3.990 3.760 3.760 12,939 -0.17(-4.33%)
Sep 29, 2006 3.890 3.940 3.860 3.930 4,100 +0.06(+1.55%)
Sep 28, 2006 3.750 3.880 3.750 3.870 56,955 +0.13(+3.48%)
Sep 27, 2006 3.690 3.760 3.690 3.740 10,600 +0.05(+1.36%)
Sep 26, 2006 3.670 3.700 3.620 3.690 53,568 +0.00(+0.00%)
Sep 25, 2006 3.800 3.800 3.680 3.690 33,249 -0.10(-2.64%)
Sep 22, 2006 3.720 3.840 3.710 3.790 40,079 -0.01(-0.26%)
Sep 21, 2006 3.670 4.000 3.630 3.800 149,021 -0.20(-5.00%)
Sep 20, 2006 4.050 4.150 3.970 4.000 47,420 -0.06(-1.48%)
Sep 19, 2006 4.250 4.250 4.060 4.060 17,506 -0.14(-3.33%)
Sep 18, 2006 4.050 4.260 4.050 4.200 76,695 +0.20(+5.00%)
Sep 15, 2006 3.930 4.050 3.930 4.000 26,724 +0.05(+1.27%)
Sep 14, 2006 3.930 3.980 3.930 3.950 6,741 +0.03(+0.77%)
Sep 13, 2006 3.990 3.990 3.910 3.920 14,774 -0.02(-0.51%)
Sep 12, 2006 3.850 3.950 3.840 3.940 13,450 +0.08(+2.07%)
Sep 11, 2006 3.920 3.940 3.790 3.860 9,273 -0.12(-3.02%)
Sep 08, 2006 3.990 4.010 3.950 3.980 56,080 -0.02(-0.50%)
Sep 07, 2006 4.030 4.050 3.930 4.000 28,000 +0.04(+1.01%)
Sep 06, 2006 3.950 3.960 3.890 3.960 15,194 +0.04(+1.02%)
Sep 05, 2006 3.900 3.920 3.850 3.920 16,950 -0.03(-0.76%)
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.