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

Descartes Sys Group (NQ: DSGX )

95.30 +0.45 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 30, 2008 3.330 3.400 3.260 3.360 15,200 +0.10(+3.07%)
Jun 27, 2008 3.280 3.280 3.260 3.260 800 -0.02(-0.61%)
Jun 26, 2008 3.340 3.410 3.280 3.280 3,572 -0.14(-4.09%)
Jun 25, 2008 3.410 3.420 3.400 3.420 13,100 +0.02(+0.59%)
Jun 24, 2008 3.500 3.500 3.400 3.400 9,060 -0.05(-1.45%)
Jun 23, 2008 3.460 3.490 3.410 3.450 4,035 +0.03(+0.88%)
Jun 20, 2008 3.540 3.540 3.400 3.420 263,900 -0.14(-3.93%)
Jun 19, 2008 3.580 3.580 3.510 3.560 60,200 +0.03(+0.85%)
Jun 18, 2008 3.560 3.570 3.530 3.530 1,600 -0.08(-2.22%)
Jun 17, 2008 3.550 3.610 3.540 3.610 8,080 +0.06(+1.69%)
Jun 16, 2008 3.550 3.560 3.530 3.550 2,050 +0.03(+0.85%)
Jun 13, 2008 3.580 3.590 3.520 3.520 14,600 -0.04(-1.12%)
Jun 12, 2008 3.560 3.620 3.510 3.560 42,450 -0.03(-0.84%)
Jun 11, 2008 3.550 3.640 3.550 3.590 2,675 +0.07(+2.08%)
Jun 10, 2008 3.500 3.600 3.470 3.517 19,775 -0.03(-0.93%)
Jun 09, 2008 3.680 3.690 3.500 3.550 13,191 -0.16(-4.31%)
Jun 06, 2008 3.770 3.790 3.660 3.710 22,724 -0.05(-1.33%)
Jun 05, 2008 3.650 3.760 3.500 3.760 22,449 +0.08(+2.17%)
Jun 04, 2008 3.690 3.700 3.110 3.680 58,970 -0.06(-1.60%)
Jun 03, 2008 3.790 3.800 3.740 3.740 6,946 -0.03(-0.80%)
Jun 02, 2008 3.820 3.940 3.690 3.770 16,328 -0.11(-2.84%)
May 30, 2008 3.990 3.990 3.830 3.880 20,255 +0.02(+0.52%)
May 29, 2008 4.030 4.030 3.620 3.860 38,443 +0.23(+6.34%)
May 28, 2008 3.607 3.760 3.520 3.630 19,100 +0.03(+0.83%)
May 27, 2008 3.560 3.600 3.520 3.600 5,586 +0.07(+1.98%)
May 26, 2008 3.580 3.580 3.520 3.530 6,400 +0.00(+0.00%)
May 23, 2008 3.580 3.580 3.520 3.530 6,400 -0.03(-0.84%)
May 22, 2008 3.640 3.740 3.550 3.560 7,274 -0.10(-2.73%)
May 21, 2008 3.570 3.660 3.470 3.660 9,579 +0.09(+2.52%)
May 20, 2008 3.580 3.650 3.570 3.570 12,400 +0.11(+3.18%)
May 19, 2008 3.600 3.690 3.420 3.460 6,640 -0.06(-1.70%)
May 16, 2008 3.680 3.750 3.520 3.520 8,940 -0.18(-4.86%)
May 15, 2008 3.680 3.700 3.650 3.700 1,400 +0.03(+0.82%)
May 14, 2008 3.690 3.720 3.670 3.670 7,100 -0.03(-0.92%)
May 13, 2008 3.710 3.730 3.680 3.704 6,086 -0.06(-1.49%)
May 12, 2008 3.650 3.770 3.650 3.760 20,366 +0.08(+2.17%)
May 09, 2008 3.710 3.710 3.540 3.680 8,150 -0.03(-0.81%)
May 08, 2008 3.740 3.760 3.700 3.710 4,875 -0.04(-1.07%)
May 07, 2008 3.660 3.750 3.640 3.750 5,100 -0.02(-0.53%)
May 06, 2008 3.620 3.800 3.610 3.770 9,700 +0.02(+0.53%)
May 05, 2008 3.550 3.750 3.550 3.750 11,875 +0.14(+3.88%)
May 02, 2008 3.630 3.700 3.570 3.610 10,100 -0.15(-3.99%)
May 01, 2008 3.760 3.760 3.600 3.760 10,039 -0.03(-0.79%)
Apr 30, 2008 3.890 3.890 3.750 3.790 1,800 -0.02(-0.52%)
Apr 29, 2008 3.850 3.850 3.780 3.810 745 +0.01(+0.26%)
Apr 28, 2008 3.660 3.840 3.660 3.800 9,202 +0.21(+5.85%)
Apr 25, 2008 3.650 3.650 3.550 3.590 3,100 +0.05(+1.41%)
Apr 24, 2008 3.650 3.650 3.540 3.540 5,200 -0.12(-3.28%)
Apr 23, 2008 3.740 3.740 3.660 3.660 3,700 -0.12(-3.17%)
Apr 22, 2008 3.870 3.890 3.780 3.780 8,200 -0.06(-1.56%)
Apr 21, 2008 3.840 3.900 3.830 3.840 25,500 +0.06(+1.59%)
Apr 18, 2008 3.750 3.810 3.700 3.780 9,700 +0.07(+1.89%)
Apr 17, 2008 3.720 3.810 3.650 3.710 18,615 +0.01(+0.27%)
Apr 16, 2008 3.520 3.700 3.520 3.700 6,800 +0.16(+4.52%)
Apr 15, 2008 3.555 3.580 3.540 3.540 2,221 -0.01(-0.28%)
Apr 14, 2008 3.550 3.550 3.530 3.550 43,964 -0.05(-1.39%)
Apr 11, 2008 3.580 3.600 3.580 3.600 400 +0.00(+0.00%)
Apr 10, 2008 3.560 3.600 3.530 3.600 7,300 +0.03(+0.84%)
Apr 09, 2008 3.570 3.590 3.570 3.570 1,000 -0.01(-0.28%)
Apr 08, 2008 3.610 3.610 3.550 3.580 1,510 -0.03(-0.83%)
Apr 07, 2008 3.610 3.670 3.600 3.610 34,106 +0.01(+0.28%)
Apr 04, 2008 3.700 3.700 3.600 3.600 27,450 -0.13(-3.49%)
Apr 03, 2008 3.640 3.730 3.600 3.730 9,452 +0.13(+3.61%)
Apr 02, 2008 3.580 3.650 3.580 3.600 18,773 +0.04(+1.12%)
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.