Descartes Sys Group (NQ: DSGX )

72.66 USD +0.44 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 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 71.54 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 67.57 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 68.71 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 66.56 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%)
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.