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, 2010 5.730 5.810 5.570 5.630 12,638 -0.10(-1.75%)
May 27, 2010 5.690 5.760 5.650 5.730 1,950 +0.10(+1.78%)
May 26, 2010 5.630 5.720 5.580 5.630 9,100 +0.11(+1.99%)
May 25, 2010 5.430 5.530 5.360 5.520 5,975 -0.06(-1.08%)
May 24, 2010 5.580 5.690 5.350 5.580 3,311 -0.08(-1.41%)
May 21, 2010 5.420 5.660 5.420 5.660 7,419 +0.15(+2.72%)
May 20, 2010 5.340 5.540 5.230 5.510 27,567 -0.17(-2.99%)
May 19, 2010 5.730 5.730 5.570 5.680 13,031 -0.11(-1.90%)
May 18, 2010 5.750 5.810 5.750 5.790 3,000 -0.02(-0.34%)
May 17, 2010 5.900 5.900 5.662 5.810 9,994 -0.05(-0.85%)
May 14, 2010 5.770 5.890 5.720 5.860 8,230 +0.02(+0.34%)
May 13, 2010 5.900 5.900 5.800 5.840 7,300 -0.06(-1.02%)
May 12, 2010 5.920 5.920 5.830 5.900 4,496 +0.06(+0.96%)
May 11, 2010 5.720 5.910 5.710 5.844 8,320 -0.07(-1.12%)
May 10, 2010 5.960 6.050 5.860 5.910 11,227 +0.14(+2.43%)
May 07, 2010 5.770 5.800 5.590 5.770 34,039 +0.04(+0.70%)
May 06, 2010 5.840 5.890 5.540 5.730 10,371 -0.17(-2.88%)
May 05, 2010 5.980 5.980 5.820 5.900 6,300 -0.09(-1.50%)
May 04, 2010 6.050 6.052 5.960 5.990 7,767 -0.14(-2.28%)
May 03, 2010 6.140 6.150 6.110 6.130 850 +0.00(+0.00%)
Apr 30, 2010 6.160 6.270 6.100 6.130 9,214 -0.03(-0.49%)
Apr 29, 2010 6.210 6.220 6.100 6.160 6,738 +0.02(+0.33%)
Apr 28, 2010 5.970 6.150 5.950 6.140 14,055 +0.11(+1.82%)
Apr 27, 2010 6.100 6.100 5.840 6.030 13,816 -0.12(-1.95%)
Apr 26, 2010 6.070 6.190 6.070 6.150 6,909 +0.02(+0.33%)
Apr 23, 2010 6.130 6.160 6.030 6.130 8,471 -0.01(-0.16%)
Apr 22, 2010 6.210 6.210 6.130 6.140 19,050 -0.07(-1.13%)
Apr 21, 2010 6.280 6.280 6.170 6.210 11,200 +0.01(+0.16%)
Apr 20, 2010 6.210 6.220 6.200 6.200 1,400 +0.03(+0.49%)
Apr 19, 2010 6.175 6.180 6.140 6.170 7,100 -0.04(-0.64%)
Apr 16, 2010 6.270 6.280 6.141 6.210 10,975 -0.13(-2.05%)
Apr 15, 2010 6.370 6.370 6.310 6.340 4,000 -0.01(-0.16%)
Apr 14, 2010 6.330 6.350 6.300 6.350 10,400 +0.10(+1.60%)
Apr 13, 2010 6.299 6.300 6.250 6.250 2,585 +0.03(+0.48%)
Apr 12, 2010 6.270 6.330 6.220 6.220 20,000 -0.08(-1.27%)
Apr 09, 2010 6.340 6.361 6.260 6.300 10,450 -0.10(-1.56%)
Apr 08, 2010 6.300 6.400 6.150 6.400 6,229 +0.00(+0.00%)
Apr 07, 2010 6.190 6.400 6.190 6.400 20,492 +0.21(+3.39%)
Apr 06, 2010 6.270 6.320 6.160 6.190 49,874 -0.19(-2.98%)
Apr 05, 2010 6.400 6.450 6.340 6.380 34,214 -0.06(-0.93%)
Apr 01, 2010 6.470 6.440 6.440 6.440 7,900 +0.00(+0.00%)
Mar 31, 2010 6.440 6.520 6.261 6.440 18,400 +0.00(+0.00%)
Mar 30, 2010 6.580 6.620 6.430 6.440 2,800 -0.13(-1.98%)
Mar 29, 2010 6.500 6.760 6.500 6.570 13,565 +0.22(+3.46%)
Mar 26, 2010 6.650 6.756 6.350 6.350 23,235 -0.29(-4.32%)
Mar 25, 2010 6.150 6.636 6.150 6.636 24,077 +0.49(+7.91%)
Mar 24, 2010 6.370 6.380 6.150 6.150 16,757 -0.18(-2.84%)
Mar 23, 2010 6.230 6.340 6.230 6.330 11,000 +0.06(+0.96%)
Mar 22, 2010 6.260 6.320 6.100 6.270 37,713 +0.02(+0.32%)
Mar 19, 2010 6.480 6.480 6.240 6.250 6,925 -0.18(-2.80%)
Mar 18, 2010 6.410 6.550 6.340 6.430 17,870 +0.08(+1.26%)
Mar 17, 2010 6.290 6.350 6.230 6.350 9,700 +0.13(+2.09%)
Mar 16, 2010 6.100 6.280 6.100 6.220 15,425 +0.19(+3.15%)
Mar 15, 2010 6.060 6.180 5.940 6.030 30,467 +0.09(+1.52%)
Mar 12, 2010 6.060 6.190 5.940 5.940 12,353 -0.14(-2.30%)
Mar 11, 2010 6.190 6.190 6.030 6.080 20,414 -0.35(-5.44%)
Mar 10, 2010 6.230 6.430 6.060 6.430 39,200 +0.24(+3.88%)
Mar 09, 2010 6.170 6.198 6.090 6.190 5,675 +0.09(+1.48%)
Mar 08, 2010 6.140 6.200 6.080 6.100 11,200 +0.05(+0.83%)
Mar 05, 2010 6.190 6.190 6.050 6.050 10,246 -0.03(-0.49%)
Mar 04, 2010 6.250 6.250 6.080 6.080 4,160 -0.14(-2.25%)
Mar 03, 2010 6.290 6.300 6.210 6.220 4,550 +0.03(+0.48%)
Mar 02, 2010 6.250 6.370 6.180 6.190 11,650 -0.16(-2.52%)
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.