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 (%)
Feb 28, 2011 6.730 6.750 6.730 6.748 1,200 +0.05(+0.72%)
Feb 25, 2011 6.990 6.990 6.640 6.700 6,500 +0.00(+0.00%)
Feb 24, 2011 6.870 6.870 6.600 6.700 18,300 +0.15(+2.29%)
Feb 23, 2011 6.600 6.620 6.540 6.550 4,639 -0.12(-1.80%)
Feb 22, 2011 6.840 6.840 6.520 6.670 10,463 -0.13(-1.91%)
Feb 18, 2011 6.820 6.840 6.800 6.800 400 +0.00(+0.00%)
Feb 17, 2011 6.820 6.920 6.800 6.800 11,400 -0.04(-0.58%)
Feb 16, 2011 6.910 6.910 6.780 6.840 5,300 -0.05(-0.73%)
Feb 15, 2011 6.830 6.920 6.830 6.890 1,700 +0.16(+2.38%)
Feb 14, 2011 6.920 6.920 6.730 6.730 158,869 -0.10(-1.46%)
Feb 11, 2011 6.800 6.850 6.800 6.830 14,200 -0.05(-0.73%)
Feb 10, 2011 6.990 6.990 6.880 6.880 794 -0.08(-1.15%)
Feb 09, 2011 6.960 7.000 6.930 6.960 8,000 +0.04(+0.58%)
Feb 08, 2011 6.960 7.000 6.920 6.920 8,060 -0.09(-1.28%)
Feb 07, 2011 7.080 7.080 7.000 7.010 1,800 -0.05(-0.71%)
Feb 04, 2011 7.020 7.060 7.020 7.060 4,800 +0.05(+0.71%)
Feb 03, 2011 7.100 7.130 7.000 7.010 3,300 -0.07(-0.99%)
Feb 02, 2011 7.040 7.080 7.020 7.080 6,300 +0.01(+0.14%)
Feb 01, 2011 6.970 7.080 6.940 7.070 22,533 +0.10(+1.43%)
Jan 31, 2011 6.890 7.060 6.890 6.970 4,848 +0.05(+0.72%)
Jan 28, 2011 6.970 6.970 6.760 6.920 10,000 -0.06(-0.86%)
Jan 27, 2011 6.900 6.980 6.790 6.980 6,460 +0.08(+1.16%)
Jan 26, 2011 6.810 6.940 6.780 6.900 5,210 +0.19(+2.82%)
Jan 25, 2011 6.640 6.750 6.600 6.711 11,917 -0.04(-0.58%)
Jan 24, 2011 6.690 6.880 6.690 6.750 10,402 +0.12(+1.81%)
Jan 21, 2011 6.580 6.630 6.470 6.630 7,698 +0.08(+1.22%)
Jan 20, 2011 6.510 6.550 6.320 6.550 14,800 -0.02(-0.30%)
Jan 19, 2011 6.770 6.770 6.550 6.570 17,030 -0.20(-2.96%)
Jan 18, 2011 6.888 6.990 6.770 6.770 6,880 -0.10(-1.45%)
Jan 14, 2011 6.890 6.920 6.860 6.870 11,004 -0.01(-0.15%)
Jan 13, 2011 7.010 7.010 6.830 6.880 7,307 -0.13(-1.85%)
Jan 12, 2011 7.000 7.010 6.900 7.010 25,020 +0.12(+1.74%)
Jan 11, 2011 6.920 7.030 6.770 6.890 17,036 +0.02(+0.29%)
Jan 10, 2011 6.830 6.940 6.830 6.870 2,350 +0.01(+0.15%)
Jan 07, 2011 7.010 7.010 6.860 6.860 2,290 -0.05(-0.73%)
Jan 06, 2011 7.030 7.030 6.840 6.910 3,000 -0.04(-0.58%)
Jan 05, 2011 6.870 7.000 6.820 6.950 17,561 -0.07(-1.00%)
Jan 04, 2011 7.010 7.020 6.974 7.020 1,404 +0.03(+0.43%)
Jan 03, 2011 7.050 7.050 6.900 6.990 9,247 -0.05(-0.71%)
Dec 31, 2010 7.020 7.050 7.020 7.040 2,869 +0.00(+0.00%)
Dec 30, 2010 7.050 7.063 7.010 7.040 4,556 -0.01(-0.14%)
Dec 29, 2010 6.880 7.050 6.810 7.050 19,524 +0.34(+5.07%)
Dec 28, 2010 6.760 6.760 6.710 6.710 1,000 +0.00(+0.00%)
Dec 27, 2010 6.830 6.830 6.700 6.710 4,130 -0.13(-1.90%)
Dec 23, 2010 6.810 6.840 6.730 6.840 2,877 +0.01(+0.15%)
Dec 22, 2010 6.850 6.860 6.770 6.830 6,050 -0.04(-0.58%)
Dec 21, 2010 6.900 6.940 6.850 6.870 4,326 -0.14(-2.00%)
Dec 20, 2010 6.990 7.010 6.850 7.010 10,750 +0.01(+0.14%)
Dec 17, 2010 7.090 7.090 6.970 7.000 11,492 -0.16(-2.23%)
Dec 16, 2010 7.070 7.170 7.050 7.160 18,728 +0.04(+0.56%)
Dec 15, 2010 7.120 7.200 7.110 7.120 14,494 +0.15(+2.15%)
Dec 14, 2010 7.090 7.180 6.970 6.970 8,143 -0.10(-1.41%)
Dec 13, 2010 7.110 7.130 7.050 7.070 4,566 -0.02(-0.28%)
Dec 10, 2010 7.010 7.140 7.010 7.090 6,400 +0.05(+0.71%)
Dec 09, 2010 7.000 7.040 6.960 7.040 4,400 +0.02(+0.28%)
Dec 08, 2010 7.050 7.050 6.980 7.020 6,307 -0.02(-0.28%)
Dec 07, 2010 7.082 7.082 7.000 7.040 8,664 -0.10(-1.40%)
Dec 06, 2010 7.120 7.205 7.070 7.140 4,900 -0.02(-0.28%)
Dec 03, 2010 7.040 7.160 6.980 7.160 8,310 -0.01(-0.14%)
Dec 02, 2010 6.770 7.170 6.770 7.170 53,004 +0.17(+2.43%)
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.