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

Descartes Sys Group (NQ: DSGX )

94.24 -0.26 (-0.28%)
Streaming Delayed Price Updated: 4:00 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, 2008 2.960 2.960 2.640 2.830 14,515 -0.01(-0.35%)
Oct 30, 2008 2.865 2.950 2.780 2.840 5,500 +0.00(+0.00%)
Oct 29, 2008 2.540 2.940 2.540 2.840 22,535 +0.36(+14.52%)
Oct 28, 2008 2.430 2.480 2.350 2.480 14,250 +0.05(+2.06%)
Oct 27, 2008 2.520 2.520 2.430 2.430 7,579 -0.14(-5.45%)
Oct 24, 2008 2.530 2.600 2.510 2.570 11,421 -0.07(-2.65%)
Oct 23, 2008 2.700 2.700 2.580 2.640 21,648 -0.02(-0.75%)
Oct 22, 2008 2.870 2.870 2.610 2.660 30,149 -0.26(-8.90%)
Oct 21, 2008 2.640 2.920 2.624 2.920 11,728 +0.24(+8.96%)
Oct 20, 2008 2.580 2.730 2.510 2.680 5,150 +0.30(+12.61%)
Oct 17, 2008 2.440 2.500 2.380 2.380 5,550 +0.01(+0.42%)
Oct 16, 2008 2.500 2.500 2.350 2.370 13,285 -0.08(-3.11%)
Oct 15, 2008 2.430 2.540 2.430 2.446 12,425 -0.12(-4.75%)
Oct 14, 2008 2.790 2.790 2.460 2.568 7,900 -0.18(-6.62%)
Oct 13, 2008 2.890 2.900 2.540 2.750 17,676 +0.32(+13.16%)
Oct 10, 2008 2.650 2.650 2.100 2.430 27,950 -0.32(-11.63%)
Oct 09, 2008 2.880 3.060 2.650 2.750 18,872 -0.16(-5.50%)
Oct 08, 2008 3.000 3.020 2.900 2.910 3,500 -0.18(-5.83%)
Oct 07, 2008 3.050 3.200 3.040 3.090 19,200 +0.07(+2.32%)
Oct 06, 2008 3.240 3.240 2.880 3.020 11,330 -0.28(-8.49%)
Oct 03, 2008 3.310 3.430 3.300 3.300 9,700 +0.01(+0.30%)
Oct 02, 2008 3.570 3.570 3.290 3.290 9,400 -0.28(-7.84%)
Oct 01, 2008 3.670 3.690 3.230 3.570 17,329 -0.10(-2.72%)
Sep 30, 2008 3.900 3.900 3.660 3.670 9,425 -0.13(-3.42%)
Sep 29, 2008 4.050 4.050 3.540 3.800 2,105 -0.21(-5.24%)
Sep 26, 2008 4.130 4.130 3.970 4.010 4,300 -0.13(-3.14%)
Sep 25, 2008 4.090 4.180 4.090 4.140 12,400 +0.08(+1.97%)
Sep 24, 2008 4.040 4.090 3.990 4.060 10,100 +0.06(+1.50%)
Sep 23, 2008 3.900 4.000 3.870 4.000 2,900 +0.04(+1.01%)
Sep 22, 2008 3.900 4.020 3.900 3.960 5,534 -0.01(-0.25%)
Sep 19, 2008 3.800 4.040 3.800 3.970 30,980 +0.15(+3.93%)
Sep 18, 2008 3.810 3.820 3.700 3.820 6,740 +0.01(+0.26%)
Sep 17, 2008 3.900 3.950 3.710 3.810 5,700 -0.06(-1.55%)
Sep 16, 2008 3.960 3.960 3.840 3.870 7,500 -0.09(-2.27%)
Sep 15, 2008 4.000 4.000 3.880 3.960 13,100 +0.01(+0.25%)
Sep 12, 2008 3.690 3.990 3.690 3.950 33,419 +0.31(+8.52%)
Sep 11, 2008 3.630 3.650 3.600 3.640 6,314 -0.03(-0.82%)
Sep 10, 2008 3.730 3.730 3.570 3.670 4,200 +0.05(+1.38%)
Sep 09, 2008 3.700 3.740 3.600 3.620 6,300 -0.04(-1.09%)
Sep 08, 2008 3.552 3.730 3.500 3.660 26,200 +0.09(+2.52%)
Sep 05, 2008 3.710 3.710 3.520 3.570 3,900 +0.09(+2.59%)
Sep 04, 2008 3.480 3.860 3.480 3.480 15,545 +0.01(+0.29%)
Sep 03, 2008 3.280 3.490 3.280 3.470 2,500 +0.14(+4.20%)
Sep 02, 2008 3.340 3.410 3.280 3.330 3,700 -0.03(-0.89%)
Aug 29, 2008 3.390 3.440 3.330 3.360 11,760 -0.08(-2.33%)
Aug 28, 2008 3.410 3.440 3.320 3.440 27,143 +0.05(+1.47%)
Aug 27, 2008 3.320 3.400 3.320 3.390 3,525 +0.00(+0.00%)
Aug 26, 2008 3.340 3.420 3.340 3.390 9,150 +0.01(+0.30%)
Aug 25, 2008 3.400 3.440 3.380 3.380 7,100 -0.02(-0.59%)
Aug 22, 2008 3.360 3.400 3.350 3.400 600 +0.01(+0.29%)
Aug 21, 2008 3.470 3.490 3.200 3.390 58,420 -0.02(-0.59%)
Aug 20, 2008 3.460 3.500 3.410 3.410 4,320 +0.04(+1.19%)
Aug 19, 2008 3.550 3.620 3.360 3.370 4,808 -0.18(-5.07%)
Aug 18, 2008 3.560 3.660 3.550 3.550 2,600 -0.10(-2.74%)
Aug 15, 2008 3.460 3.650 3.460 3.650 2,090 +0.11(+3.11%)
Aug 14, 2008 3.490 3.540 3.460 3.540 700 -0.02(-0.56%)
Aug 13, 2008 3.590 3.590 3.560 3.560 700 -0.07(-1.93%)
Aug 12, 2008 3.650 3.670 3.630 3.630 700 -0.01(-0.27%)
Aug 11, 2008 3.430 3.670 3.430 3.640 10,400 +0.10(+2.82%)
Aug 08, 2008 3.540 3.540 3.360 3.540 6,100 +0.00(+0.00%)
Aug 07, 2008 3.390 3.550 3.390 3.540 5,485 +0.15(+4.30%)
Aug 06, 2008 3.490 3.490 3.380 3.394 2,600 -0.12(-3.30%)
Aug 05, 2008 3.430 3.530 3.430 3.510 1,100 +0.07(+2.03%)
Aug 04, 2008 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
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.