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 31, 2009 6.000 5.930 5.930 5.930 17,600 -0.07(-1.17%)
Dec 30, 2009 5.950 6.010 5.930 6.000 10,222 +0.02(+0.33%)
Dec 29, 2009 5.900 6.136 5.900 5.980 19,895 +0.21(+3.64%)
Dec 28, 2009 5.950 5.950 5.760 5.770 10,462 -0.10(-1.70%)
Dec 24, 2009 5.950 5.950 5.856 5.870 5,830 -0.08(-1.34%)
Dec 23, 2009 5.890 5.950 5.860 5.950 17,324 +0.11(+1.88%)
Dec 22, 2009 5.750 5.840 5.700 5.840 34,249 +0.20(+3.55%)
Dec 21, 2009 5.770 5.800 5.640 5.640 53,049 -0.16(-2.76%)
Dec 18, 2009 5.950 6.000 5.670 5.800 32,022 +0.16(+2.84%)
Dec 17, 2009 5.790 5.790 5.610 5.640 19,000 -0.14(-2.42%)
Dec 16, 2009 5.570 5.800 5.570 5.780 75,235 +0.31(+5.67%)
Dec 15, 2009 5.670 5.670 5.470 5.470 8,837 -0.18(-3.19%)
Dec 14, 2009 5.640 5.720 5.380 5.650 36,675 +0.31(+5.81%)
Dec 11, 2009 5.310 5.370 5.220 5.340 16,600 -0.03(-0.56%)
Dec 10, 2009 5.240 5.420 5.240 5.370 9,906 +0.12(+2.29%)
Dec 09, 2009 5.120 5.290 5.080 5.250 38,020 +0.00(+0.00%)
Dec 08, 2009 5.230 5.250 4.980 5.250 19,000 +0.01(+0.19%)
Dec 07, 2009 5.300 5.320 5.200 5.240 14,608 -0.07(-1.32%)
Dec 04, 2009 5.380 5.380 5.030 5.310 32,224 +0.02(+0.38%)
Dec 03, 2009 5.271 5.300 5.250 5.290 7,914 +0.00(+0.00%)
Dec 02, 2009 5.350 5.380 5.208 5.290 68,141 -0.06(-1.12%)
Dec 01, 2009 5.080 5.456 5.080 5.350 53,507 +0.39(+7.86%)
Nov 30, 2009 4.910 4.990 4.910 4.960 7,516 +0.05(+1.02%)
Nov 27, 2009 4.980 4.980 4.500 4.910 25,373 -0.24(-4.66%)
Nov 25, 2009 5.050 5.200 5.050 5.150 6,700 +0.06(+1.18%)
Nov 24, 2009 5.100 5.100 4.990 5.090 9,616 +0.05(+0.99%)
Nov 23, 2009 4.970 5.110 4.950 5.040 15,300 +0.06(+1.20%)
Nov 20, 2009 5.150 5.190 4.980 4.980 27,917 -0.25(-4.78%)
Nov 19, 2009 5.290 5.290 5.150 5.230 31,648 -0.11(-2.06%)
Nov 18, 2009 5.410 5.410 5.250 5.340 16,214 -0.07(-1.29%)
Nov 17, 2009 5.390 5.420 5.340 5.410 20,750 -0.04(-0.73%)
Nov 16, 2009 5.450 5.500 5.400 5.450 17,441 +0.00(+0.00%)
Nov 13, 2009 5.370 5.450 5.370 5.450 3,500 +0.05(+0.93%)
Nov 12, 2009 5.480 5.480 5.350 5.400 5,585 -0.12(-2.17%)
Nov 11, 2009 5.450 5.520 5.410 5.520 28,292 +0.12(+2.22%)
Nov 10, 2009 5.400 5.420 5.380 5.400 13,925 +0.03(+0.56%)
Nov 09, 2009 5.300 5.470 5.300 5.370 62,163 +0.16(+3.07%)
Nov 06, 2009 5.330 5.348 5.210 5.210 24,147 -0.09(-1.70%)
Nov 05, 2009 5.390 5.450 5.300 5.300 8,240 -0.10(-1.85%)
Nov 04, 2009 5.360 5.420 5.290 5.400 112,880 +0.12(+2.27%)
Nov 03, 2009 5.210 5.320 5.070 5.280 147,888 +0.08(+1.54%)
Nov 02, 2009 5.220 5.260 5.150 5.200 49,726 -0.02(-0.38%)
Oct 30, 2009 5.450 5.450 5.180 5.220 14,390 -0.18(-3.33%)
Oct 29, 2009 5.210 5.430 5.210 5.400 42,776 +0.23(+4.45%)
Oct 28, 2009 5.320 5.320 5.110 5.170 25,628 -0.17(-3.18%)
Oct 27, 2009 5.280 5.390 5.280 5.340 9,255 +0.02(+0.38%)
Oct 26, 2009 5.470 5.480 5.310 5.320 9,462 -0.11(-2.03%)
Oct 23, 2009 5.450 5.650 5.370 5.430 21,615 -0.11(-1.99%)
Oct 22, 2009 5.540 5.620 5.480 5.540 18,225 -0.04(-0.72%)
Oct 21, 2009 5.580 5.680 5.520 5.580 19,000 +0.05(+0.90%)
Oct 20, 2009 5.510 5.700 5.500 5.530 22,144 -0.17(-2.98%)
Oct 19, 2009 5.680 5.700 5.570 5.700 28,712 +0.11(+1.97%)
Oct 16, 2009 5.590 5.620 5.514 5.590 12,095 +0.03(+0.54%)
Oct 15, 2009 5.760 5.760 5.550 5.560 85,913 -0.18(-3.14%)
Oct 14, 2009 5.810 5.810 5.680 5.740 192,262 +0.09(+1.59%)
Oct 13, 2009 5.680 5.730 5.590 5.650 40,416 +0.02(+0.36%)
Oct 12, 2009 5.680 5.700 5.600 5.630 53,036 +0.03(+0.54%)
Oct 09, 2009 5.670 5.670 5.580 5.600 175,006 -0.08(-1.41%)
Oct 08, 2009 5.810 5.810 5.620 5.680 42,107 -0.07(-1.22%)
Oct 07, 2009 5.960 5.960 5.560 5.750 94,264 -0.23(-3.85%)
Oct 06, 2009 5.750 5.980 5.470 5.980 58,542 +0.23(+4.00%)
Oct 05, 2009 5.750 5.750 5.550 5.750 39,183 -0.01(-0.17%)
Oct 02, 2009 5.260 5.760 5.260 5.760 29,177 +0.26(+4.73%)
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.