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

Descartes Sys Group (NQ: DSGX )

93.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2010 6.160 6.270 6.100 6.130 9,214 -0.03(-0.49%)
Apr 29, 2010 6.210 6.220 6.100 6.160 6,738 +0.02(+0.33%)
Apr 28, 2010 5.970 6.150 5.950 6.140 14,055 +0.11(+1.82%)
Apr 27, 2010 6.100 6.100 5.840 6.030 13,816 -0.12(-1.95%)
Apr 26, 2010 6.070 6.190 6.070 6.150 6,909 +0.02(+0.33%)
Apr 23, 2010 6.130 6.160 6.030 6.130 8,471 -0.01(-0.16%)
Apr 22, 2010 6.210 6.210 6.130 6.140 19,050 -0.07(-1.13%)
Apr 21, 2010 6.280 6.280 6.170 6.210 11,200 +0.01(+0.16%)
Apr 20, 2010 6.210 6.220 6.200 6.200 1,400 +0.03(+0.49%)
Apr 19, 2010 6.175 6.180 6.140 6.170 7,100 -0.04(-0.64%)
Apr 16, 2010 6.270 6.280 6.141 6.210 10,975 -0.13(-2.05%)
Apr 15, 2010 6.370 6.370 6.310 6.340 4,000 -0.01(-0.16%)
Apr 14, 2010 6.330 6.350 6.300 6.350 10,400 +0.10(+1.60%)
Apr 13, 2010 6.299 6.300 6.250 6.250 2,585 +0.03(+0.48%)
Apr 12, 2010 6.270 6.330 6.220 6.220 20,000 -0.08(-1.27%)
Apr 09, 2010 6.340 6.361 6.260 6.300 10,450 -0.10(-1.56%)
Apr 08, 2010 6.300 6.400 6.150 6.400 6,229 +0.00(+0.00%)
Apr 07, 2010 6.190 6.400 6.190 6.400 20,492 +0.21(+3.39%)
Apr 06, 2010 6.270 6.320 6.160 6.190 49,874 -0.19(-2.98%)
Apr 05, 2010 6.400 6.450 6.340 6.380 34,214 -0.06(-0.93%)
Apr 01, 2010 6.470 6.440 6.440 6.440 7,900 +0.00(+0.00%)
Mar 31, 2010 6.440 6.520 6.261 6.440 18,400 +0.00(+0.00%)
Mar 30, 2010 6.580 6.620 6.430 6.440 2,800 -0.13(-1.98%)
Mar 29, 2010 6.500 6.760 6.500 6.570 13,565 +0.22(+3.46%)
Mar 26, 2010 6.650 6.756 6.350 6.350 23,235 -0.29(-4.32%)
Mar 25, 2010 6.150 6.636 6.150 6.636 24,077 +0.49(+7.91%)
Mar 24, 2010 6.370 6.380 6.150 6.150 16,757 -0.18(-2.84%)
Mar 23, 2010 6.230 6.340 6.230 6.330 11,000 +0.06(+0.96%)
Mar 22, 2010 6.260 6.320 6.100 6.270 37,713 +0.02(+0.32%)
Mar 19, 2010 6.480 6.480 6.240 6.250 6,925 -0.18(-2.80%)
Mar 18, 2010 6.410 6.550 6.340 6.430 17,870 +0.08(+1.26%)
Mar 17, 2010 6.290 6.350 6.230 6.350 9,700 +0.13(+2.09%)
Mar 16, 2010 6.100 6.280 6.100 6.220 15,425 +0.19(+3.15%)
Mar 15, 2010 6.060 6.180 5.940 6.030 30,467 +0.09(+1.52%)
Mar 12, 2010 6.060 6.190 5.940 5.940 12,353 -0.14(-2.30%)
Mar 11, 2010 6.190 6.190 6.030 6.080 20,414 -0.35(-5.44%)
Mar 10, 2010 6.230 6.430 6.060 6.430 39,200 +0.24(+3.88%)
Mar 09, 2010 6.170 6.198 6.090 6.190 5,675 +0.09(+1.48%)
Mar 08, 2010 6.140 6.200 6.080 6.100 11,200 +0.05(+0.83%)
Mar 05, 2010 6.190 6.190 6.050 6.050 10,246 -0.03(-0.49%)
Mar 04, 2010 6.250 6.250 6.080 6.080 4,160 -0.14(-2.25%)
Mar 03, 2010 6.290 6.300 6.210 6.220 4,550 +0.03(+0.48%)
Mar 02, 2010 6.250 6.370 6.180 6.190 11,650 -0.16(-2.52%)
Mar 01, 2010 6.290 6.370 6.130 6.350 9,420 +0.13(+2.09%)
Feb 26, 2010 6.050 6.260 6.000 6.220 6,900 +0.17(+2.81%)
Feb 25, 2010 5.880 6.050 5.860 6.050 22,201 +0.12(+2.02%)
Feb 24, 2010 5.690 6.130 5.690 5.930 29,276 +0.19(+3.31%)
Feb 23, 2010 5.900 5.900 5.666 5.740 27,125 -0.21(-3.53%)
Feb 22, 2010 5.920 5.950 5.910 5.950 8,900 +0.05(+0.85%)
Feb 19, 2010 5.950 5.980 5.900 5.900 5,507 +0.00(+0.00%)
Feb 18, 2010 6.020 6.090 5.900 5.900 5,100 -0.11(-1.83%)
Feb 17, 2010 6.080 6.120 6.010 6.010 13,400 -0.15(-2.44%)
Feb 16, 2010 6.100 6.160 6.070 6.160 10,297 +0.06(+0.98%)
Feb 12, 2010 6.050 6.100 6.100 6.100 2,700 +0.00(+0.00%)
Feb 11, 2010 6.070 6.140 6.040 6.100 9,962 +0.09(+1.50%)
Feb 10, 2010 6.030 6.080 5.970 6.010 6,629 -0.02(-0.33%)
Feb 09, 2010 5.790 6.080 5.790 6.030 6,679 +0.20(+3.43%)
Feb 08, 2010 5.770 5.930 5.770 5.830 25,280 -0.02(-0.34%)
Feb 05, 2010 5.795 5.880 5.700 5.850 36,350 +0.03(+0.52%)
Feb 04, 2010 5.870 5.880 5.610 5.820 16,503 -0.10(-1.69%)
Feb 03, 2010 5.990 6.050 5.890 5.920 9,375 -0.03(-0.50%)
Feb 02, 2010 5.990 6.040 5.950 5.950 26,650 -0.03(-0.50%)
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.