Descartes Sys Group (NQ: DSGX )

83.76 USD +0.51 (+0.61%)
Streaming Delayed Price Updated: 2:05 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 83.21 84.24 82.75 83.25 82,789 -0.04(-0.05%)
Oct 15, 2021 84.35 84.38 82.90 83.29 85,076 -1.08(-1.28%)
Oct 14, 2021 84.76 85.00 83.74 84.37 62,655 +0.94(+1.13%)
Oct 13, 2021 81.79 83.60 81.79 83.43 64,738 +2.02(+2.48%)
Oct 12, 2021 80.64 81.65 79.64 81.41 46,596 +1.11(+1.38%)
Oct 11, 2021 80.96 81.51 80.30 80.30 23,741 -0.55(-0.68%)
Oct 08, 2021 80.98 81.48 79.90 80.85 79,921 -0.03(-0.04%)
Oct 07, 2021 78.78 81.13 78.73 80.88 75,286 +2.38(+3.03%)
Oct 06, 2021 78.05 79.06 77.52 78.50 112,308 +0.22(+0.28%)
Oct 05, 2021 78.85 79.53 78.20 78.28 71,545 -0.12(-0.15%)
Oct 04, 2021 80.28 80.28 77.31 78.40 77,133 -2.35(-2.91%)
Oct 01, 2021 81.30 81.32 79.14 80.75 85,597 -0.51(-0.63%)
Sep 30, 2021 80.16 82.26 80.16 81.26 130,007 +1.53(+1.92%)
Sep 29, 2021 81.07 81.71 79.41 79.73 97,544 -1.34(-1.65%)
Sep 28, 2021 81.48 82.96 80.70 81.07 131,699 -1.69(-2.04%)
Sep 27, 2021 86.00 86.00 82.60 82.76 140,091 -3.49(-4.05%)
Sep 24, 2021 84.64 86.41 84.08 86.25 74,341 +0.85(+1.00%)
Sep 23, 2021 86.86 87.46 85.01 85.40 103,970 -0.32(-0.37%)
Sep 22, 2021 84.23 86.44 83.66 85.72 135,329 +1.76(+2.10%)
Sep 21, 2021 82.81 84.64 82.66 83.96 81,149 +1.46(+1.77%)
Sep 20, 2021 82.14 82.25 81.29 82.50 54,886 -1.12(-1.34%)
Sep 17, 2021 82.55 83.86 81.88 83.62 78,229 +1.25(+1.52%)
Sep 16, 2021 83.31 83.48 82.20 82.37 125,621 -1.13(-1.35%)
Sep 15, 2021 82.81 83.52 80.81 83.50 135,206 +1.08(+1.31%)
Sep 14, 2021 84.41 84.94 82.25 82.42 158,660 -1.52(-1.81%)
Sep 13, 2021 85.52 85.52 83.45 83.94 168,211 -1.17(-1.37%)
Sep 10, 2021 83.89 86.88 83.33 85.11 192,879 +1.95(+2.34%)
Sep 09, 2021 80.33 84.40 79.20 83.16 160,295 +1.26(+1.54%)
Sep 08, 2021 81.45 82.35 80.83 81.90 89,443 +0.79(+0.97%)
Sep 07, 2021 80.33 81.32 79.47 81.11 113,313 +0.37(+0.46%)
Sep 03, 2021 80.69 81.18 80.04 80.74 119,649 +0.34(+0.42%)
Sep 02, 2021 80.53 80.53 80.07 80.40 120,035 +0.43(+0.54%)
Sep 01, 2021 78.43 80.19 78.43 79.97 105,369 +1.57(+2.00%)
Aug 31, 2021 77.92 78.50 77.60 78.40 106,643 +0.57(+0.73%)
Aug 30, 2021 77.97 78.41 77.46 77.83 42,192 +0.25(+0.32%)
Aug 27, 2021 77.28 79.43 77.28 77.58 71,555 +0.28(+0.36%)
Aug 26, 2021 77.29 78.35 76.26 77.30 35,133 +0.41(+0.53%)
Aug 25, 2021 75.58 76.89 75.48 76.89 35,501 +1.31(+1.73%)
Aug 24, 2021 75.90 76.04 75.17 75.58 29,374 +0.11(+0.15%)
Aug 23, 2021 73.68 75.50 73.68 75.47 38,117 +2.13(+2.90%)
Aug 20, 2021 72.47 73.36 72.38 73.34 65,444 +1.11(+1.54%)
Aug 19, 2021 72.00 72.64 71.91 72.23 66,156 -0.29(-0.40%)
Aug 18, 2021 72.28 72.94 71.94 72.52 55,301 +0.11(+0.15%)
Aug 17, 2021 72.74 73.22 72.12 72.41 71,188 -1.01(-1.38%)
Aug 16, 2021 73.12 73.66 72.50 73.42 31,046 +0.11(+0.15%)
Aug 13, 2021 73.26 73.42 72.85 73.31 30,964 +0.11(+0.15%)
Aug 12, 2021 71.96 73.20 71.51 73.20 59,708 +1.01(+1.40%)
Aug 11, 2021 72.87 73.62 71.85 72.19 25,378 -0.48(-0.66%)
Aug 10, 2021 72.80 72.97 72.31 72.67 104,862 +0.24(+0.33%)
Aug 09, 2021 72.30 72.92 72.28 72.43 40,442 +0.08(+0.11%)
Aug 06, 2021 72.62 72.82 72.11 72.35 53,586 -0.35(-0.48%)
Aug 05, 2021 73.34 73.55 72.65 72.70 25,144 -0.13(-0.18%)
Aug 04, 2021 73.11 73.24 72.32 72.83 36,312 -0.05(-0.07%)
Aug 03, 2021 72.79 73.00 71.97 72.88 42,801 +0.25(+0.34%)
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.