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 (%)
Jul 30, 2021 71.32 72.88 71.32 72.66 52,844 +0.44(+0.61%)
Jul 29, 2021 71.82 72.31 71.53 72.22 25,516 +0.77(+1.08%)
Jul 28, 2021 70.97 71.76 70.71 71.45 59,498 +0.35(+0.49%)
Jul 27, 2021 70.81 71.36 70.16 71.10 37,232 +0.20(+0.28%)
Jul 26, 2021 71.33 71.33 70.35 70.90 37,437 -0.51(-0.71%)
Jul 23, 2021 71.00 71.66 70.93 71.41 63,592 +0.38(+0.53%)
Jul 22, 2021 71.54 71.78 70.80 71.03 39,476 -0.45(-0.63%)
Jul 21, 2021 71.02 71.69 70.74 71.48 45,669 +0.49(+0.69%)
Jul 20, 2021 68.43 71.18 68.43 70.99 68,472 +2.53(+3.70%)
Jul 19, 2021 67.82 69.00 67.56 68.46 42,913 -0.21(-0.31%)
Jul 16, 2021 68.96 69.47 68.50 68.67 54,417 -0.18(-0.26%)
Jul 15, 2021 69.54 69.70 68.36 68.85 31,679 -0.69(-0.99%)
Jul 14, 2021 70.11 70.21 69.39 69.54 33,799 -0.36(-0.52%)
Jul 13, 2021 70.35 70.64 68.93 69.90 45,505 -0.47(-0.67%)
Jul 12, 2021 71.39 71.47 70.22 70.37 37,314 -0.71(-1.00%)
Jul 09, 2021 70.59 71.23 70.02 71.08 48,024 +0.80(+1.14%)
Jul 08, 2021 69.07 70.62 68.70 70.28 90,596 +0.47(+0.67%)
Jul 07, 2021 70.98 70.98 69.50 69.81 34,139 -0.74(-1.05%)
Jul 06, 2021 70.33 70.61 69.13 70.55 63,315 +0.05(+0.07%)
Jul 02, 2021 69.23 70.71 69.23 70.50 148,627 +1.57(+2.28%)
Jul 01, 2021 69.05 69.87 68.73 68.93 112,041 -0.23(-0.33%)
Jun 30, 2021 70.24 70.24 68.81 69.16 148,100 -1.23(-1.75%)
Jun 29, 2021 69.51 70.52 69.24 70.39 81,336 +0.83(+1.19%)
Jun 28, 2021 67.96 69.65 67.69 69.56 72,266 +1.79(+2.64%)
Jun 25, 2021 67.56 68.11 67.20 67.77 113,360 +0.30(+0.44%)
Jun 24, 2021 67.42 68.10 66.91 67.47 63,754 +0.27(+0.40%)
Jun 23, 2021 66.96 67.73 66.60 67.20 81,840 +0.23(+0.34%)
Jun 22, 2021 65.57 67.40 65.57 66.97 64,191 +0.89(+1.35%)
Jun 21, 2021 65.56 66.69 65.19 66.08 59,803 +0.42(+0.64%)
Jun 18, 2021 66.15 66.20 65.26 65.66 63,416 -0.73(-1.10%)
Jun 17, 2021 66.00 67.40 65.80 66.39 80,137 +0.14(+0.21%)
Jun 16, 2021 67.16 67.67 65.87 66.25 76,958 -0.96(-1.43%)
Jun 15, 2021 67.39 67.91 66.91 67.21 56,181 -0.37(-0.55%)
Jun 14, 2021 65.72 67.66 65.51 67.58 63,679 +1.72(+2.61%)
Jun 11, 2021 66.27 66.27 65.60 65.86 57,207 -0.41(-0.62%)
Jun 10, 2021 65.59 66.57 65.48 66.27 108,500 +0.54(+0.82%)
Jun 09, 2021 65.71 65.96 64.83 65.73 75,086 +0.00(+0.00%)
Jun 08, 2021 64.83 65.73 64.83 65.73 79,991 +1.09(+1.69%)
Jun 07, 2021 63.62 64.90 63.26 64.64 120,464 +0.88(+1.38%)
Jun 04, 2021 62.18 64.01 62.11 63.76 157,022 +2.09(+3.39%)
Jun 03, 2021 59.58 62.49 59.58 61.67 256,134 +3.13(+5.35%)
Jun 02, 2021 58.00 58.61 58.00 58.54 96,749 +0.39(+0.67%)
Jun 01, 2021 58.48 59.20 58.06 58.15 82,539 -0.29(-0.50%)
May 28, 2021 58.54 59.17 58.36 58.44 78,531 +0.08(+0.14%)
May 27, 2021 58.30 58.61 57.44 58.36 83,980 +0.02(+0.03%)
May 26, 2021 58.16 59.02 58.16 58.34 57,798 +0.09(+0.15%)
May 25, 2021 58.24 58.62 57.81 58.25 122,239 +0.19(+0.33%)
May 24, 2021 58.92 59.50 57.99 58.06 68,414 -0.28(-0.48%)
May 21, 2021 59.15 59.79 58.30 58.34 109,713 -0.67(-1.14%)
May 20, 2021 58.33 59.13 57.90 59.01 96,403 +1.33(+2.31%)
May 19, 2021 57.05 57.95 56.78 57.68 95,921 +0.21(+0.37%)
May 18, 2021 57.65 58.33 57.42 57.47 184,534 -0.16(-0.28%)
May 17, 2021 57.74 58.55 57.51 57.63 104,713 -0.59(-1.01%)
May 14, 2021 58.60 58.60 57.45 58.22 120,069 +0.56(+0.97%)
May 13, 2021 57.89 58.26 56.82 57.66 125,277 +0.30(+0.52%)
May 12, 2021 58.48 58.68 57.10 57.36 89,408 -1.82(-3.08%)
May 11, 2021 59.40 60.01 58.75 59.18 110,670 -1.09(-1.81%)
May 10, 2021 61.49 61.49 60.17 60.27 95,274 -1.01(-1.65%)
May 07, 2021 62.34 62.57 61.21 61.28 59,581 -0.02(-0.03%)
May 06, 2021 61.99 62.04 60.75 61.30 70,584 -0.66(-1.07%)
May 05, 2021 63.02 63.02 61.81 61.96 64,032 -0.51(-0.82%)
May 04, 2021 63.01 63.51 61.99 62.47 143,805 -1.23(-1.93%)
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.