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

Descartes Sys Group (NQ: DSGX )

93.59 -0.91 (-0.96%)
Streaming Delayed Price Updated: 1:41 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 (%)
Oct 31, 2012 8.470 8.680 8.430 8.600 34,901 +0.10(+1.18%)
Oct 26, 2012 8.500 8.500 8.500 8.500 3,100 -0.09(-1.05%)
Oct 25, 2012 8.660 8.660 8.420 8.590 1,700 -0.01(-0.12%)
Oct 24, 2012 8.730 8.730 8.600 8.600 3,430 -0.10(-1.15%)
Oct 23, 2012 8.800 8.800 8.700 8.700 2,700 +0.00(+0.00%)
Oct 19, 2012 8.710 8.710 8.620 8.700 1,400 -0.07(-0.80%)
Oct 18, 2012 8.820 8.820 8.760 8.770 647 -0.06(-0.68%)
Oct 17, 2012 8.840 8.890 8.790 8.830 2,600 +0.06(+0.68%)
Oct 16, 2012 8.800 8.800 8.770 8.770 1,800 +0.01(+0.12%)
Oct 15, 2012 8.710 8.760 8.660 8.760 1,500 +0.01(+0.11%)
Oct 12, 2012 8.660 8.760 8.660 8.750 13,500 +0.00(+0.00%)
Oct 11, 2012 8.710 8.780 8.690 8.750 12,308 +0.08(+0.92%)
Oct 10, 2012 8.720 8.758 8.670 8.670 3,047 -0.09(-1.03%)
Oct 09, 2012 8.760 8.760 8.760 8.760 100 -0.17(-1.90%)
Oct 06, 2012 8.930 8.930 8.930 0 +0.00(+0.00%)
Oct 05, 2012 8.770 8.980 8.770 8.930 10,900 +0.13(+1.48%)
Oct 04, 2012 8.610 8.820 8.500 8.800 9,150 +0.12(+1.38%)
Oct 03, 2012 8.820 8.850 8.680 8.680 3,500 -0.12(-1.36%)
Oct 02, 2012 8.860 8.920 8.790 8.800 24,100 -0.08(-0.90%)
Oct 01, 2012 8.780 8.960 8.780 8.880 7,900 +0.14(+1.60%)
Sep 28, 2012 8.690 8.770 8.690 8.740 2,450 -0.01(-0.11%)
Sep 27, 2012 8.570 8.750 8.570 8.750 3,400 +0.21(+2.46%)
Sep 26, 2012 8.860 8.860 8.540 8.540 900 -0.38(-4.26%)
Sep 25, 2012 8.910 9.010 8.880 8.920 14,700 -0.01(-0.11%)
Sep 24, 2012 8.840 9.070 8.840 8.930 2,536 -0.10(-1.11%)
Sep 21, 2012 8.940 9.030 8.810 9.030 7,200 +0.15(+1.69%)
Sep 20, 2012 8.840 8.880 8.840 8.880 2,400 -0.02(-0.22%)
Sep 19, 2012 8.940 8.940 8.770 8.900 2,720 -0.07(-0.78%)
Sep 18, 2012 8.730 8.996 8.730 8.970 1,900 +0.04(+0.45%)
Sep 17, 2012 8.870 8.930 8.870 8.930 600 -0.01(-0.11%)
Sep 14, 2012 9.010 9.011 8.890 8.940 8,150 -0.14(-1.54%)
Sep 13, 2012 9.130 9.200 9.070 9.080 8,350 -0.03(-0.31%)
Sep 12, 2012 9.000 9.108 9.000 9.108 9,060 +0.11(+1.20%)
Sep 11, 2012 8.540 9.000 7.910 9.000 8,530 +0.30(+3.45%)
Sep 10, 2012 8.540 8.730 8.540 8.700 3,200 +0.02(+0.23%)
Sep 07, 2012 8.490 8.680 8.490 8.680 3,770 +0.21(+2.48%)
Sep 06, 2012 8.450 8.470 8.400 8.470 3,008 +0.21(+2.54%)
Sep 05, 2012 8.240 8.280 8.230 8.260 3,600 -0.10(-1.20%)
Aug 31, 2012 8.300 8.360 8.360 8.360 1,600 +0.10(+1.21%)
Aug 30, 2012 8.280 8.300 8.210 8.260 2,883 -0.10(-1.20%)
Aug 29, 2012 8.370 8.370 8.360 8.360 200 +0.02(+0.24%)
Aug 27, 2012 8.350 8.390 8.330 8.340 2,450 -0.10(-1.18%)
Aug 24, 2012 8.400 8.460 8.400 8.440 310 +0.03(+0.36%)
Aug 23, 2012 8.440 8.440 8.360 8.410 1,900 -0.02(-0.24%)
Aug 22, 2012 8.400 8.530 8.360 8.430 4,000 -0.01(-0.12%)
Aug 21, 2012 8.390 8.600 8.390 8.440 7,133 -0.06(-0.71%)
Aug 20, 2012 8.420 8.520 8.420 8.500 4,900 +0.10(+1.19%)
Aug 17, 2012 8.390 8.490 8.340 8.400 12,280 -0.16(-1.87%)
Aug 16, 2012 8.590 8.620 8.530 8.560 2,800 +0.06(+0.71%)
Aug 15, 2012 8.560 8.560 8.460 8.500 700 +0.04(+0.42%)
Aug 14, 2012 8.450 8.510 8.440 8.464 1,900 -0.02(-0.18%)
Aug 13, 2012 8.390 8.530 8.390 8.480 4,725 +0.06(+0.71%)
Aug 10, 2012 8.440 8.480 8.390 8.420 2,979 -0.04(-0.47%)
Aug 09, 2012 8.340 8.520 8.340 8.460 7,000 +0.09(+1.11%)
Aug 08, 2012 8.350 8.380 8.300 8.367 5,293 +0.16(+1.92%)
Aug 07, 2012 8.350 8.350 8.210 8.210 7,100 -0.29(-3.41%)
Aug 06, 2012 8.000 8.500 7.990 8.500 2,866 +0.30(+3.66%)
Aug 03, 2012 8.450 8.450 8.140 8.200 4,902 -0.04(-0.49%)
Aug 02, 2012 8.150 8.240 8.150 8.240 900 -0.01(-0.12%)
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.