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

Descartes Sys Group (NQ: DSGX )

97.37 -0.41 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2007 4.200 4.440 4.200 4.390 39,600 +0.16(+3.78%)
May 30, 2007 4.200 4.300 4.100 4.230 49,950 -0.04(-0.94%)
May 29, 2007 4.300 4.380 4.230 4.270 16,385 -0.05(-1.16%)
May 25, 2007 4.260 4.320 4.220 4.320 12,315 +0.09(+2.13%)
May 24, 2007 4.400 4.520 4.000 4.230 67,554 -0.33(-7.24%)
May 23, 2007 4.540 4.560 4.500 4.560 9,800 -0.02(-0.37%)
May 22, 2007 4.670 4.670 4.530 4.577 5,369 -0.06(-1.36%)
May 21, 2007 4.490 4.650 4.490 4.640 14,147 +0.15(+3.34%)
May 18, 2007 4.550 4.550 4.480 4.490 4,000 -0.01(-0.22%)
May 17, 2007 4.480 4.500 4.470 4.500 6,980 +0.08(+1.81%)
May 16, 2007 4.450 4.550 4.390 4.420 21,654 -0.09(-2.00%)
May 15, 2007 4.550 4.580 4.510 4.510 6,608 -0.04(-0.88%)
May 14, 2007 4.530 4.560 4.510 4.550 4,021 +0.00(+0.00%)
May 11, 2007 4.520 4.550 4.320 4.550 8,019 +0.03(+0.66%)
May 10, 2007 4.560 4.570 4.504 4.520 7,080 -0.08(-1.74%)
May 09, 2007 4.500 4.600 4.500 4.600 11,660 +0.06(+1.32%)
May 08, 2007 4.600 4.600 4.540 4.540 14,864 -0.07(-1.52%)
May 07, 2007 4.620 4.620 4.580 4.610 12,982 +0.02(+0.44%)
May 04, 2007 4.598 4.600 4.560 4.590 9,727 +0.03(+0.66%)
May 03, 2007 4.680 4.680 4.520 4.560 26,159 +0.00(+0.00%)
May 02, 2007 4.490 4.590 4.490 4.560 19,476 +0.06(+1.33%)
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.