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

Descartes Sys Group (NQ: DSGX )

95.34 +0.04 (+0.04%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 3, 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 (%)
Jan 31, 2006 3.360 3.420 3.360 3.390 16,900 -0.03(-0.88%)
Jan 30, 2006 3.390 3.430 3.340 3.420 43,423 +0.06(+1.79%)
Jan 27, 2006 3.460 3.460 3.340 3.360 9,964 -0.10(-2.89%)
Jan 26, 2006 3.480 3.480 3.380 3.460 27,595 -0.02(-0.57%)
Jan 25, 2006 3.480 3.520 3.388 3.480 19,018 +0.06(+1.75%)
Jan 24, 2006 3.230 3.420 3.230 3.420 28,750 +0.15(+4.59%)
Jan 23, 2006 3.360 3.470 3.260 3.270 45,646 -0.13(-3.82%)
Jan 20, 2006 3.320 3.460 3.320 3.400 25,786 -0.04(-1.16%)
Jan 19, 2006 3.450 3.510 3.400 3.440 19,400 +0.05(+1.47%)
Jan 18, 2006 3.300 3.400 3.260 3.390 40,514 +0.00(+0.12%)
Jan 17, 2006 3.460 3.490 3.330 3.386 44,836 -0.10(-2.98%)
Jan 13, 2006 3.550 3.550 3.413 3.490 25,789 -0.01(-0.29%)
Jan 12, 2006 3.590 3.590 3.400 3.500 26,300 +0.07(+2.04%)
Jan 11, 2006 3.500 3.610 3.400 3.430 66,459 -0.09(-2.56%)
Jan 10, 2006 3.210 3.550 3.210 3.520 118,050 +0.19(+5.71%)
Jan 09, 2006 3.370 3.370 3.260 3.330 34,377 -0.04(-1.19%)
Jan 06, 2006 3.290 3.370 3.170 3.370 42,084 +0.15(+4.66%)
Jan 05, 2006 3.050 3.230 3.050 3.220 54,514 +0.09(+2.88%)
Jan 04, 2006 3.120 3.170 3.080 3.130 15,617 -0.06(-1.88%)
Jan 03, 2006 3.250 3.250 3.070 3.190 37,565 +0.05(+1.59%)
Dec 30, 2005 3.080 3.400 3.050 3.140 55,534 +0.05(+1.62%)
Dec 29, 2005 3.070 3.130 3.030 3.090 12,580 +0.02(+0.65%)
Dec 28, 2005 3.140 3.160 3.050 3.070 20,100 +0.05(+1.66%)
Dec 27, 2005 3.041 3.050 2.980 3.020 11,000 -0.08(-2.58%)
Dec 23, 2005 3.070 3.100 3.010 3.100 15,800 +0.03(+0.91%)
Dec 22, 2005 3.160 3.170 3.060 3.072 12,641 -0.06(-1.85%)
Dec 21, 2005 3.080 3.210 3.030 3.130 25,383 +0.04(+1.29%)
Dec 20, 2005 2.930 3.120 2.900 3.090 40,349 +0.08(+2.66%)
Dec 19, 2005 3.060 3.060 2.985 3.010 27,831 -0.08(-2.59%)
Dec 16, 2005 3.100 3.170 2.930 3.090 72,162 -0.01(-0.32%)
Dec 15, 2005 3.070 3.100 3.040 3.100 5,200 +0.00(+0.00%)
Dec 14, 2005 3.050 3.120 2.950 3.100 41,620 -0.02(-0.64%)
Dec 13, 2005 3.200 3.250 3.060 3.120 41,598 -0.05(-1.58%)
Dec 12, 2005 3.040 3.170 2.990 3.170 77,434 +0.17(+5.67%)
Dec 09, 2005 3.040 3.040 2.900 3.000 30,253 +0.06(+2.04%)
Dec 08, 2005 2.880 3.020 2.880 2.940 86,152 +0.09(+3.16%)
Dec 07, 2005 2.830 2.920 2.810 2.850 69,219 +0.02(+0.71%)
Dec 06, 2005 2.750 2.890 2.720 2.830 40,016 +0.03(+1.07%)
Dec 05, 2005 2.600 2.820 2.600 2.800 92,809 +0.22(+8.52%)
Dec 02, 2005 2.590 2.640 2.500 2.580 22,150 +0.02(+0.79%)
Dec 01, 2005 2.440 2.580 2.350 2.560 96,360 +0.22(+9.40%)
Nov 30, 2005 2.340 2.450 2.260 2.340 20,445 +0.01(+0.43%)
Nov 29, 2005 2.370 2.370 2.330 2.330 500 -0.10(-4.12%)
Nov 28, 2005 2.340 2.430 2.280 2.430 24,300 +0.12(+5.19%)
Nov 25, 2005 2.230 2.320 2.230 2.310 2,966 +0.00(+0.00%)
Nov 23, 2005 2.330 2.340 2.270 2.310 15,713 -0.03(-1.28%)
Nov 22, 2005 2.280 2.340 2.250 2.340 1,955 -0.01(-0.43%)
Nov 21, 2005 2.360 2.370 2.350 2.350 5,500 -0.02(-0.84%)
Nov 18, 2005 2.430 2.440 2.370 2.370 3,030 -0.06(-2.47%)
Nov 17, 2005 2.440 2.450 2.390 2.430 11,800 +0.00(+0.00%)
Nov 16, 2005 2.430 2.480 2.380 2.430 6,400 +0.06(+2.53%)
Nov 15, 2005 2.540 2.540 2.320 2.370 10,435 -0.06(-2.47%)
Nov 14, 2005 2.410 2.490 2.410 2.430 29,600 +0.03(+1.12%)
Nov 11, 2005 2.399 2.430 2.390 2.403 23,113 +0.00(+0.13%)
Nov 10, 2005 2.400 2.400 2.277 2.400 7,365 +0.00(+0.00%)
Nov 09, 2005 2.350 2.440 2.310 2.400 109,480 +0.09(+3.81%)
Nov 08, 2005 2.290 2.350 2.280 2.312 2,935 -0.03(-1.20%)
Nov 07, 2005 2.230 2.350 2.210 2.340 5,061 +0.07(+3.08%)
Nov 04, 2005 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Nov 03, 2005 2.250 2.380 2.240 2.270 31,200 +0.01(+0.44%)
Nov 02, 2005 2.070 2.350 2.070 2.260 80,662 +0.13(+6.10%)
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.