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 (%)
May 28, 2004 1.200 1.240 1.130 1.220 449,000 +0.03(+2.52%)
May 27, 2004 1.150 1.190 1.080 1.190 476,100 +0.05(+4.39%)
May 26, 2004 1.100 1.140 1.020 1.140 161,300 +0.08(+7.55%)
May 25, 2004 1.050 1.060 0.9800 1.060 138,500 +0.03(+2.91%)
May 24, 2004 1.050 1.113 1.000 1.030 27,500 -0.03(-2.83%)
May 21, 2004 1.050 1.150 1.050 1.060 42,000 -0.05(-4.50%)
May 20, 2004 1.130 1.160 1.070 1.110 97,400 +0.02(+1.83%)
May 19, 2004 1.142 1.170 1.050 1.090 76,100 +0.04(+3.81%)
May 18, 2004 1.110 1.170 1.030 1.050 260,400 -0.06(-5.41%)
May 17, 2004 0.9900 1.160 0.9700 1.110 538,100 +0.10(+9.90%)
May 14, 2004 0.9500 1.020 0.9500 1.010 186,400 +0.05(+5.21%)
May 13, 2004 1.030 1.030 0.9400 0.9600 259,600 -0.06(-5.88%)
May 12, 2004 0.9800 1.030 0.9800 1.020 151,000 +0.01(+0.99%)
May 11, 2004 1.160 1.200 0.9700 1.010 616,900 -0.15(-12.93%)
May 10, 2004 1.200 1.230 1.100 1.160 217,400 -0.03(-2.52%)
May 07, 2004 1.360 1.420 1.120 1.190 2,021,500 -0.92(-43.63%)
May 05, 2004 2.130 2.190 2.111 2.111 45,000 -0.05(-2.27%)
May 04, 2004 2.170 2.190 2.120 2.160 28,800 -0.04(-1.82%)
May 03, 2004 2.170 2.230 2.170 2.200 112,600 +0.02(+0.92%)
Apr 30, 2004 2.140 2.230 2.140 2.180 73,800 +0.02(+0.93%)
Apr 29, 2004 2.220 2.220 2.150 2.160 55,100 -0.06(-2.66%)
Apr 28, 2004 2.230 2.231 2.180 2.219 44,800 -0.04(-1.81%)
Apr 27, 2004 2.250 2.270 2.240 2.260 92,700 -0.03(-1.31%)
Apr 26, 2004 2.320 2.330 2.240 2.290 177,100 +0.02(+0.88%)
Apr 23, 2004 2.290 2.300 2.270 2.270 24,400 -0.04(-1.73%)
Apr 22, 2004 2.280 2.310 2.270 2.310 12,100 +0.03(+1.32%)
Apr 21, 2004 2.330 2.330 2.269 2.280 7,100 -0.04(-1.72%)
Apr 20, 2004 2.290 2.320 2.240 2.320 29,100 +0.03(+1.31%)
Apr 19, 2004 2.290 2.302 2.270 2.290 45,200 -0.01(-0.43%)
Apr 16, 2004 2.290 2.310 2.290 2.300 19,500 +0.01(+0.44%)
Apr 15, 2004 2.310 2.320 2.260 2.290 114,800 +0.02(+0.88%)
Apr 14, 2004 2.260 2.300 2.260 2.270 11,100 +0.00(+0.00%)
Apr 13, 2004 2.300 2.300 2.230 2.270 15,900 +0.00(+0.00%)
Apr 12, 2004 2.380 2.380 2.250 2.270 14,600 +0.01(+0.44%)
Apr 08, 2004 2.370 2.380 2.260 2.260 17,300 -0.09(-3.83%)
Apr 07, 2004 2.350 2.350 2.270 2.350 28,500 +0.01(+0.43%)
Apr 06, 2004 2.400 2.400 2.300 2.340 24,400 -0.02(-0.85%)
Apr 05, 2004 2.360 2.390 2.310 2.360 21,600 +0.01(+0.43%)
Apr 02, 2004 2.380 2.380 2.290 2.350 27,400 -0.02(-0.84%)
Apr 01, 2004 2.330 2.370 2.280 2.370 49,300 +0.06(+2.60%)
Mar 31, 2004 2.350 2.360 2.310 2.310 36,000 -0.07(-2.94%)
Mar 30, 2004 2.400 2.450 2.300 2.380 35,500 +0.04(+1.71%)
Mar 29, 2004 2.300 2.420 2.250 2.340 20,400 +0.00(+0.00%)
Mar 26, 2004 2.400 2.400 2.300 2.340 23,700 +0.02(+0.86%)
Mar 25, 2004 2.250 2.390 2.230 2.320 85,900 +0.06(+2.65%)
Mar 24, 2004 2.230 2.300 2.220 2.260 33,100 +0.01(+0.44%)
Mar 23, 2004 2.370 2.370 2.200 2.250 41,300 -0.15(-6.25%)
Mar 22, 2004 2.290 2.400 2.180 2.400 54,500 +0.12(+5.26%)
Mar 19, 2004 2.400 2.400 2.250 2.280 20,600 -0.10(-4.20%)
Mar 18, 2004 2.340 2.380 2.250 2.380 44,500 +0.06(+2.59%)
Mar 17, 2004 2.228 2.360 2.228 2.320 107,800 +0.14(+6.42%)
Mar 16, 2004 2.200 2.270 2.150 2.180 50,000 -0.03(-1.36%)
Mar 15, 2004 2.300 2.400 2.200 2.210 144,000 -0.13(-5.56%)
Mar 12, 2004 2.450 2.450 2.330 2.340 62,700 -0.06(-2.50%)
Mar 11, 2004 2.200 2.490 2.200 2.400 1,360,100 +0.20(+9.09%)
Mar 10, 2004 2.700 2.700 2.130 2.200 1,563,500 -0.75(-25.42%)
Mar 08, 2004 2.940 3.020 2.940 2.950 89,200 +0.02(+0.68%)
Mar 05, 2004 2.900 2.970 2.900 2.930 13,600 +0.01(+0.34%)
Mar 04, 2004 2.900 2.970 2.860 2.920 26,400 -0.05(-1.68%)
Mar 03, 2004 2.880 2.970 2.880 2.970 39,000 +0.05(+1.71%)
Mar 02, 2004 2.960 2.960 2.900 2.920 28,300 -0.08(-2.67%)
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.