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 30, 2010 5.720 5.930 5.720 5.930 5,000 +0.23(+4.04%)
Jul 29, 2010 5.580 5.710 5.580 5.700 11,605 +0.12(+2.15%)
Jul 28, 2010 5.640 5.710 5.540 5.580 25,050 -0.03(-0.53%)
Jul 27, 2010 5.740 5.800 5.550 5.610 21,710 -0.05(-0.88%)
Jul 26, 2010 5.900 5.900 5.630 5.660 17,114 -0.18(-3.08%)
Jul 23, 2010 5.710 5.890 5.710 5.840 25,475 +0.01(+0.17%)
Jul 22, 2010 5.880 5.910 5.830 5.830 8,955 +0.03(+0.52%)
Jul 21, 2010 5.790 5.940 5.780 5.800 10,092 +0.01(+0.17%)
Jul 20, 2010 5.790 5.900 5.710 5.790 19,189 -0.01(-0.17%)
Jul 19, 2010 5.930 6.000 5.800 5.800 7,700 -0.13(-2.19%)
Jul 16, 2010 5.880 5.970 5.860 5.930 5,400 -0.03(-0.50%)
Jul 15, 2010 5.950 5.990 5.840 5.960 5,400 +0.04(+0.68%)
Jul 14, 2010 5.670 5.950 5.670 5.920 19,680 +0.24(+4.22%)
Jul 13, 2010 5.550 5.750 5.520 5.680 16,454 +0.20(+3.65%)
Jul 12, 2010 5.340 5.550 5.340 5.480 27,802 +0.00(+0.00%)
Jul 09, 2010 5.500 5.540 5.350 5.480 23,176 +0.02(+0.29%)
Jul 08, 2010 5.330 5.464 5.330 5.464 35,575 +0.12(+2.32%)
Jul 07, 2010 5.250 5.380 5.230 5.340 99,962 +0.04(+0.75%)
Jul 06, 2010 5.000 5.470 4.910 5.300 84,825 -0.02(-0.38%)
Jul 02, 2010 5.110 5.390 5.110 5.320 183,843 +0.27(+5.35%)
Jul 01, 2010 5.230 5.230 5.040 5.050 102,149 -0.26(-4.90%)
Jun 30, 2010 5.270 5.460 5.200 5.310 73,192 -0.09(-1.67%)
Jun 29, 2010 5.500 5.516 5.310 5.400 24,725 -0.30(-5.26%)
Jun 25, 2010 5.720 5.770 5.660 5.700 19,700 -0.06(-1.04%)
Jun 24, 2010 5.760 5.830 5.670 5.760 7,500 -0.08(-1.37%)
Jun 23, 2010 5.720 5.840 5.700 5.840 5,180 +0.06(+1.04%)
Jun 22, 2010 6.020 6.020 5.780 5.780 2,280 -0.17(-2.86%)
Jun 21, 2010 6.100 6.170 5.950 5.950 4,500 -0.09(-1.49%)
Jun 18, 2010 6.040 6.040 5.890 6.040 4,524 +0.03(+0.50%)
Jun 17, 2010 6.040 6.040 6.010 6.010 2,367 +0.02(+0.33%)
Jun 16, 2010 6.080 6.080 5.950 5.990 8,300 -0.05(-0.83%)
Jun 15, 2010 6.090 6.100 6.040 6.040 4,760 -0.03(-0.49%)
Jun 14, 2010 6.130 6.160 6.066 6.070 11,700 +0.01(+0.17%)
Jun 11, 2010 6.100 6.100 5.980 6.060 6,870 -0.04(-0.66%)
Jun 10, 2010 6.150 6.200 6.100 6.100 7,275 +0.08(+1.33%)
Jun 09, 2010 6.130 6.210 6.020 6.020 10,400 -0.06(-0.99%)
Jun 08, 2010 5.920 6.150 5.920 6.080 14,857 -0.01(-0.16%)
Jun 07, 2010 6.090 6.140 6.040 6.090 14,550 +0.02(+0.33%)
Jun 04, 2010 6.220 6.220 6.030 6.070 15,300 -0.15(-2.41%)
Jun 03, 2010 6.140 6.340 6.120 6.220 2,500 +0.13(+2.13%)
Jun 02, 2010 5.150 6.200 5.150 6.090 68,830 +0.40(+7.03%)
Jun 01, 2010 5.530 5.720 5.450 5.690 11,218 +0.06(+1.07%)
May 28, 2010 5.730 5.810 5.570 5.630 12,638 -0.10(-1.75%)
May 27, 2010 5.690 5.760 5.650 5.730 1,950 +0.10(+1.78%)
May 26, 2010 5.630 5.720 5.580 5.630 9,100 +0.11(+1.99%)
May 25, 2010 5.430 5.530 5.360 5.520 5,975 -0.06(-1.08%)
May 24, 2010 5.580 5.690 5.350 5.580 3,311 -0.08(-1.41%)
May 21, 2010 5.420 5.660 5.420 5.660 7,419 +0.15(+2.72%)
May 20, 2010 5.340 5.540 5.230 5.510 27,567 -0.17(-2.99%)
May 19, 2010 5.730 5.730 5.570 5.680 13,031 -0.11(-1.90%)
May 18, 2010 5.750 5.810 5.750 5.790 3,000 -0.02(-0.34%)
May 17, 2010 5.900 5.900 5.662 5.810 9,994 -0.05(-0.85%)
May 14, 2010 5.770 5.890 5.720 5.860 8,230 +0.02(+0.34%)
May 13, 2010 5.900 5.900 5.800 5.840 7,300 -0.06(-1.02%)
May 12, 2010 5.920 5.920 5.830 5.900 4,496 +0.06(+0.96%)
May 11, 2010 5.720 5.910 5.710 5.844 8,320 -0.07(-1.12%)
May 10, 2010 5.960 6.050 5.860 5.910 11,227 +0.14(+2.43%)
May 07, 2010 5.770 5.800 5.590 5.770 34,039 +0.04(+0.70%)
May 06, 2010 5.840 5.890 5.540 5.730 10,371 -0.17(-2.88%)
May 05, 2010 5.980 5.980 5.820 5.900 6,300 -0.09(-1.50%)
May 04, 2010 6.050 6.052 5.960 5.990 7,767 -0.14(-2.28%)
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.