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

Descartes Sys Group (NQ: DSGX )

95.08 +0.23 (+0.25%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 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 (%)
Dec 31, 2007 4.100 4.260 4.050 4.200 14,940 +0.11(+2.69%)
Dec 28, 2007 4.140 4.150 4.080 4.090 7,640 -0.02(-0.49%)
Dec 27, 2007 4.090 4.150 4.090 4.110 6,755 +0.02(+0.49%)
Dec 26, 2007 4.050 4.090 3.910 4.090 3,200 +0.05(+1.24%)
Dec 24, 2007 3.960 4.080 3.960 4.040 6,000 -0.01(-0.25%)
Dec 21, 2007 3.970 4.060 3.960 4.050 8,926 +0.10(+2.53%)
Dec 20, 2007 3.780 3.970 3.780 3.950 11,385 +0.11(+2.86%)
Dec 19, 2007 3.910 3.930 3.790 3.840 9,300 +0.03(+0.79%)
Dec 18, 2007 3.860 3.900 3.800 3.810 12,550 -0.12(-3.05%)
Dec 17, 2007 3.930 3.940 3.920 3.930 4,075 +0.00(+0.00%)
Dec 14, 2007 3.990 4.020 3.930 3.930 17,960 -0.06(-1.50%)
Dec 13, 2007 4.050 4.050 3.910 3.990 9,300 -0.08(-1.97%)
Dec 12, 2007 3.920 4.160 3.900 4.070 53,085 +0.14(+3.56%)
Dec 11, 2007 4.040 4.040 3.880 3.930 22,712 -0.10(-2.48%)
Dec 10, 2007 4.110 4.110 3.990 4.030 11,200 -0.05(-1.23%)
Dec 07, 2007 4.090 4.200 4.080 4.080 51,100 +0.03(+0.74%)
Dec 06, 2007 4.050 4.100 4.010 4.050 8,900 +0.07(+1.76%)
Dec 05, 2007 4.000 4.040 3.980 3.980 15,058 -0.01(-0.25%)
Dec 04, 2007 4.100 4.110 3.980 3.990 20,000 -0.15(-3.62%)
Dec 03, 2007 4.190 4.200 4.130 4.140 8,463 -0.05(-1.19%)
Nov 30, 2007 4.210 4.230 4.170 4.190 15,551 -0.03(-0.71%)
Nov 29, 2007 3.950 4.270 3.950 4.220 34,052 +0.26(+6.57%)
Nov 28, 2007 3.790 4.020 3.780 3.960 8,900 +0.19(+5.04%)
Nov 27, 2007 3.810 3.830 3.670 3.770 19,550 -0.04(-1.05%)
Nov 26, 2007 3.870 3.870 3.791 3.810 12,300 +0.00(+0.00%)
Nov 23, 2007 3.850 3.850 3.800 3.810 2,900 -0.08(-2.06%)
Nov 21, 2007 3.900 3.910 3.840 3.890 8,200 -0.04(-1.02%)
Nov 20, 2007 4.020 4.090 3.910 3.930 17,100 -0.11(-2.72%)
Nov 19, 2007 4.070 4.130 3.990 4.040 9,300 -0.08(-1.94%)
Nov 16, 2007 4.080 4.140 3.980 4.120 16,635 +0.08(+1.98%)
Nov 15, 2007 4.020 4.050 3.980 4.040 7,900 +0.06(+1.51%)
Nov 14, 2007 4.000 4.090 3.930 3.980 9,650 -0.06(-1.49%)
Nov 13, 2007 3.910 4.040 3.830 4.040 69,590 +0.12(+3.06%)
Nov 12, 2007 4.090 4.090 3.920 3.920 10,100 -0.23(-5.54%)
Nov 09, 2007 4.090 4.150 3.970 4.150 16,862 +0.06(+1.47%)
Nov 08, 2007 4.170 4.230 4.080 4.090 12,500 -0.19(-4.44%)
Nov 07, 2007 4.260 4.350 4.070 4.280 40,702 -0.08(-1.83%)
Nov 06, 2007 4.400 4.450 4.320 4.360 28,280 -0.18(-3.96%)
Nov 05, 2007 4.180 4.600 4.180 4.540 9,451 -0.06(-1.30%)
Nov 02, 2007 4.740 4.760 4.600 4.600 17,600 -0.08(-1.71%)
Nov 01, 2007 4.790 4.790 4.660 4.680 22,925 -0.09(-1.89%)
Oct 31, 2007 4.520 4.770 4.510 4.770 20,748 +0.24(+5.30%)
Oct 30, 2007 4.540 4.566 4.500 4.530 6,900 -0.04(-0.88%)
Oct 29, 2007 4.560 4.590 4.540 4.570 9,530 -0.04(-0.87%)
Oct 26, 2007 4.570 4.680 4.560 4.610 14,050 +0.08(+1.77%)
Oct 25, 2007 4.560 4.580 4.530 4.530 2,000 +0.00(+0.00%)
Oct 24, 2007 4.610 4.610 4.530 4.530 4,000 -0.09(-1.95%)
Oct 23, 2007 4.610 4.660 4.610 4.620 2,000 +0.06(+1.32%)
Oct 22, 2007 4.570 4.690 4.530 4.560 15,400 -0.11(-2.36%)
Oct 19, 2007 4.514 4.670 4.514 4.670 15,070 +0.19(+4.24%)
Oct 18, 2007 4.500 4.500 4.450 4.480 2,199 -0.03(-0.67%)
Oct 17, 2007 4.470 4.530 4.450 4.510 4,800 +0.00(+0.00%)
Oct 16, 2007 4.520 4.580 4.490 4.510 13,650 -0.06(-1.31%)
Oct 15, 2007 4.700 4.700 4.570 4.570 6,200 -0.18(-3.79%)
Oct 12, 2007 4.640 4.810 4.640 4.750 6,920 +0.06(+1.28%)
Oct 11, 2007 4.730 4.750 4.690 4.690 9,030 -0.05(-1.05%)
Oct 10, 2007 4.790 4.800 4.700 4.740 23,730 -0.04(-0.84%)
Oct 09, 2007 5.000 5.000 4.770 4.780 19,634 -0.16(-3.24%)
Oct 08, 2007 5.000 5.000 4.900 4.940 6,974 +0.17(+3.56%)
Oct 05, 2007 4.790 4.950 4.770 4.770 19,509 -0.01(-0.21%)
Oct 04, 2007 4.770 4.820 4.470 4.780 35,590 +0.05(+1.06%)
Oct 03, 2007 4.752 4.800 4.730 4.730 5,600 +0.00(+0.00%)
Oct 02, 2007 4.940 4.940 4.670 4.730 17,051 -0.07(-1.46%)
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.