Descartes Sys Group (NQ: DSGX )

91.53 -0.55 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.350 6.380 6.200 6.320 10,942 -0.03(-0.47%)
Oct 28, 2010 6.130 6.350 6.080 6.350 32,645 +0.27(+4.44%)
Oct 27, 2010 5.970 6.090 5.970 6.080 3,737 -0.02(-0.33%)
Oct 25, 2010 6.220 6.220 6.080 6.100 2,057 -0.03(-0.49%)
Oct 22, 2010 6.110 6.140 6.100 6.130 1,300 +0.00(+0.00%)
Oct 21, 2010 6.240 6.240 6.030 6.130 8,470 -0.11(-1.76%)
Oct 20, 2010 6.160 6.240 6.120 6.240 17,608 +0.08(+1.30%)
Oct 19, 2010 6.187 6.189 6.140 6.160 3,300 -0.14(-2.22%)
Oct 18, 2010 6.300 6.310 6.250 6.300 2,900 -0.05(-0.79%)
Oct 14, 2010 6.350 6.350 6.350 6.350 7,900 +0.00(+0.00%)
Oct 13, 2010 6.460 6.470 6.350 6.350 29,500 +0.02(+0.32%)
Oct 12, 2010 6.250 6.330 6.250 6.330 4,755 +0.07(+1.12%)
Oct 11, 2010 6.390 6.400 6.260 6.260 9,280 -0.06(-0.95%)
Oct 08, 2010 6.370 6.390 6.270 6.320 10,400 +0.04(+0.64%)
Oct 07, 2010 6.230 6.390 6.230 6.280 19,510 -0.02(-0.32%)
Oct 06, 2010 6.260 6.380 6.170 6.300 13,648 -0.02(-0.32%)
Oct 05, 2010 6.330 6.391 6.320 6.320 1,165 +0.00(+0.00%)
Oct 04, 2010 6.330 6.340 6.270 6.320 4,395 -0.03(-0.47%)
Oct 01, 2010 6.370 6.380 6.300 6.350 11,750 -0.08(-1.24%)
Sep 30, 2010 6.500 6.524 6.330 6.430 19,783 -0.06(-0.93%)
Sep 29, 2010 6.320 6.490 6.320 6.490 20,295 +0.14(+2.20%)
Sep 28, 2010 6.300 6.360 6.230 6.350 5,350 -0.01(-0.16%)
Sep 27, 2010 6.350 6.400 6.340 6.360 14,303 +0.01(+0.16%)
Sep 24, 2010 6.000 6.370 6.000 6.350 78,646 +0.42(+7.08%)
Sep 23, 2010 5.860 5.940 5.810 5.930 9,700 +0.03(+0.51%)
Sep 22, 2010 5.850 5.900 5.820 5.900 12,981 +0.07(+1.20%)
Sep 21, 2010 5.810 5.840 5.750 5.830 6,400 -0.04(-0.68%)
Sep 20, 2010 5.770 5.900 5.730 5.870 6,100 +0.04(+0.69%)
Sep 17, 2010 6.040 6.040 5.810 5.830 12,004 -0.10(-1.69%)
Sep 15, 2010 5.970 5.980 5.916 5.930 10,800 -0.10(-1.66%)
Sep 14, 2010 6.090 6.110 5.980 6.030 15,310 -0.10(-1.63%)
Sep 13, 2010 6.100 6.130 6.100 6.130 4,353 +0.11(+1.83%)
Sep 10, 2010 6.340 6.340 6.010 6.020 4,700 -0.26(-4.14%)
Sep 09, 2010 6.370 6.390 6.122 6.280 12,661 +0.17(+2.78%)
Sep 08, 2010 6.230 6.432 6.110 6.110 34,458 +0.05(+0.83%)
Sep 07, 2010 5.950 6.120 5.949 6.060 17,699 +0.15(+2.54%)
Sep 03, 2010 5.800 5.950 5.800 5.910 6,700 +0.21(+3.69%)
Sep 02, 2010 5.790 5.790 5.700 5.700 3,297 -0.04(-0.70%)
Sep 01, 2010 5.600 5.850 5.600 5.740 25,425 +0.13(+2.32%)
Aug 31, 2010 5.500 5.660 5.500 5.610 6,000 +0.08(+1.45%)
Aug 30, 2010 5.670 5.680 5.530 5.530 4,314 -0.11(-1.95%)
Aug 27, 2010 5.550 5.740 5.550 5.640 8,539 +0.04(+0.71%)
Aug 26, 2010 5.510 5.600 5.510 5.600 5,608 +0.06(+1.08%)
Aug 25, 2010 5.520 5.560 5.480 5.540 1,662 +0.02(+0.29%)
Aug 24, 2010 5.650 5.650 5.520 5.524 4,700 -0.18(-3.09%)
Aug 23, 2010 5.720 5.730 5.690 5.700 5,050 -0.02(-0.35%)
Aug 20, 2010 5.690 5.740 5.670 5.720 6,146 -0.05(-0.87%)
Aug 19, 2010 5.750 5.770 5.750 5.770 3,700 -0.08(-1.37%)
Aug 18, 2010 5.810 5.850 5.800 5.850 8,220 +0.06(+1.04%)
Aug 17, 2010 5.660 5.840 5.660 5.790 11,288 +0.15(+2.66%)
Aug 16, 2010 5.660 5.740 5.640 5.640 11,125 -0.10(-1.74%)
Aug 13, 2010 5.650 5.790 5.650 5.740 12,300 +0.11(+1.95%)
Aug 12, 2010 5.660 5.770 5.630 5.630 8,695 -0.01(-0.18%)
Aug 11, 2010 5.740 5.740 5.630 5.640 6,200 -0.10(-1.74%)
Aug 10, 2010 5.680 5.780 5.641 5.740 6,730 -0.06(-1.03%)
Aug 09, 2010 5.840 5.840 5.770 5.800 2,510 +0.01(+0.17%)
Aug 06, 2010 5.750 5.850 5.750 5.790 5,800 -0.05(-0.86%)
Aug 05, 2010 5.890 5.910 5.820 5.840 11,565 +0.00(+0.00%)
Aug 04, 2010 5.860 5.900 5.840 5.840 6,300 -0.03(-0.51%)
Aug 03, 2010 5.935 5.940 5.830 5.870 9,249 -0.09(-1.51%)
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.