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

Descartes Sys Group (NQ: DSGX )

95.48 +0.18 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2006 3.910 3.930 3.910 3.930 16,450 -0.01(-0.25%)
Jul 28, 2006 3.970 3.970 3.880 3.940 4,162 +0.06(+1.55%)
Jul 27, 2006 3.900 3.910 3.880 3.880 38,569 -0.01(-0.26%)
Jul 26, 2006 3.840 3.900 3.840 3.890 8,899 +0.01(+0.26%)
Jul 25, 2006 3.810 3.880 3.800 3.880 23,100 -0.01(-0.26%)
Jul 24, 2006 3.850 3.900 3.850 3.890 26,539 +0.02(+0.52%)
Jul 21, 2006 3.770 3.920 3.770 3.870 35,292 +0.06(+1.57%)
Jul 20, 2006 3.880 3.880 3.810 3.810 4,209 -0.06(-1.55%)
Jul 19, 2006 3.890 3.900 3.840 3.870 22,700 -0.03(-0.77%)
Jul 18, 2006 3.920 3.940 3.890 3.900 3,097 +0.02(+0.52%)
Jul 17, 2006 4.010 4.010 3.870 3.880 10,702 -0.08(-2.02%)
Jul 14, 2006 3.960 3.960 3.960 3.960 1,300 -0.03(-0.70%)
Jul 13, 2006 3.980 4.000 3.910 3.988 10,500 +0.07(+1.73%)
Jul 12, 2006 3.880 4.030 3.880 3.920 18,792 +0.03(+0.77%)
Jul 11, 2006 4.000 4.000 3.882 3.890 10,900 -0.04(-1.02%)
Jul 10, 2006 4.060 4.060 3.910 3.930 19,796 -0.06(-1.50%)
Jul 07, 2006 3.910 4.030 3.910 3.990 79,145 +0.03(+0.76%)
Jul 06, 2006 3.984 4.010 3.960 3.960 15,575 -0.04(-1.00%)
Jul 05, 2006 3.990 4.060 3.990 4.000 79,755 +0.00(+0.00%)
Jul 03, 2006 3.670 4.000 3.670 4.000 26,915 +0.22(+5.82%)
Jun 30, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jun 29, 2006 3.600 3.790 3.600 3.780 8,700 +0.25(+7.08%)
Jun 28, 2006 3.600 3.600 3.530 3.530 900 -0.07(-1.94%)
Jun 27, 2006 3.500 3.740 3.470 3.600 6,607 -0.06(-1.64%)
Jun 26, 2006 3.650 3.670 3.630 3.660 6,900 -0.02(-0.54%)
Jun 23, 2006 3.560 3.700 3.560 3.680 10,236 +0.09(+2.51%)
Jun 22, 2006 3.570 3.590 3.560 3.590 4,048 +0.03(+0.84%)
Jun 21, 2006 3.570 3.620 3.530 3.560 2,700 +0.00(+0.00%)
Jun 20, 2006 3.560 3.600 3.480 3.560 15,500 -0.09(-2.47%)
Jun 19, 2006 3.700 3.700 3.610 3.650 5,100 -0.11(-2.93%)
Jun 16, 2006 3.750 3.780 3.680 3.760 4,921 -0.05(-1.31%)
Jun 15, 2006 3.490 3.850 3.460 3.810 19,679 +0.38(+11.08%)
Jun 14, 2006 3.350 3.460 3.350 3.430 25,280 +0.09(+2.69%)
Jun 13, 2006 3.410 3.410 3.240 3.340 53,163 -0.16(-4.57%)
Jun 12, 2006 3.720 3.720 3.460 3.500 31,470 -0.14(-3.85%)
Jun 09, 2006 3.620 3.740 3.570 3.640 27,177 -0.09(-2.41%)
Jun 08, 2006 3.830 3.850 3.550 3.730 31,428 -0.11(-2.86%)
Jun 07, 2006 3.810 3.910 3.810 3.840 16,120 -0.01(-0.26%)
Jun 06, 2006 3.910 3.920 3.850 3.850 17,078 -0.12(-3.02%)
Jun 05, 2006 3.990 4.000 3.940 3.970 15,686 +0.02(+0.51%)
Jun 02, 2006 4.030 4.100 3.950 3.950 12,844 -0.04(-1.12%)
Jun 01, 2006 3.800 4.020 3.800 3.995 8,214 +0.00(+0.12%)
May 31, 2006 3.970 4.010 3.941 3.990 8,100 +0.00(+0.00%)
May 30, 2006 4.050 4.090 3.980 3.990 17,825 -0.01(-0.25%)
May 26, 2006 3.920 4.030 3.920 4.000 82,211 +0.03(+0.76%)
May 25, 2006 3.910 3.970 3.820 3.970 102,541 +0.13(+3.39%)
May 24, 2006 4.000 4.060 3.770 3.840 62,016 -0.16(-4.00%)
May 23, 2006 3.910 4.000 3.910 4.000 37,908 +0.15(+3.90%)
May 22, 2006 3.932 3.970 3.830 3.850 17,395 -0.06(-1.53%)
May 19, 2006 3.900 3.990 3.810 3.910 27,700 +0.06(+1.56%)
May 18, 2006 3.950 3.980 3.850 3.850 18,100 -0.04(-1.03%)
May 17, 2006 4.130 4.130 3.830 3.890 27,230 -0.15(-3.71%)
May 16, 2006 3.980 4.050 3.880 4.040 40,740 +0.17(+4.39%)
May 15, 2006 4.000 4.000 3.850 3.870 12,420 -0.08(-2.03%)
May 12, 2006 3.980 4.000 3.920 3.950 13,869 -0.02(-0.50%)
May 11, 2006 4.000 4.000 3.850 3.970 22,393 -0.03(-0.75%)
May 10, 2006 3.970 4.000 3.940 4.000 28,500 -0.01(-0.25%)
May 09, 2006 3.590 4.020 3.590 4.010 38,467 +0.24(+6.37%)
May 08, 2006 3.760 3.790 3.690 3.770 22,334 +0.01(+0.27%)
May 05, 2006 3.700 3.760 3.640 3.760 4,299 +0.08(+2.17%)
May 04, 2006 3.750 3.760 3.660 3.680 13,305 -0.07(-1.87%)
May 03, 2006 3.720 3.760 3.700 3.750 15,808 +0.02(+0.54%)
May 02, 2006 3.690 3.730 3.690 3.730 13,617 +0.02(+0.54%)
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.