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 (%)
Jul 31, 2003 2.190 2.190 2.110 2.170 11,900 +0.02(+0.93%)
Jul 30, 2003 2.180 2.190 2.120 2.150 5,300 -0.02(-0.92%)
Jul 29, 2003 2.200 2.210 2.150 2.170 25,600 -0.04(-1.81%)
Jul 28, 2003 2.210 2.220 2.160 2.210 11,900 +0.06(+2.79%)
Jul 25, 2003 2.160 2.210 2.150 2.150 2,500 +0.01(+0.47%)
Jul 24, 2003 2.170 2.180 2.140 2.140 4,100 +0.00(+0.00%)
Jul 23, 2003 2.140 2.160 2.140 2.140 20,000 +0.05(+2.39%)
Jul 22, 2003 2.040 2.160 2.000 2.090 30,400 +0.08(+3.98%)
Jul 21, 2003 2.070 2.090 2.000 2.010 15,800 -0.05(-2.43%)
Jul 18, 2003 2.110 2.110 2.030 2.060 22,700 -0.01(-0.48%)
Jul 17, 2003 2.080 2.120 2.070 2.070 14,600 -0.05(-2.36%)
Jul 16, 2003 2.150 2.150 2.110 2.120 6,800 -0.03(-1.40%)
Jul 15, 2003 2.250 2.320 2.120 2.150 87,900 -0.10(-4.44%)
Jul 14, 2003 2.550 2.550 2.200 2.250 97,300 -0.09(-3.85%)
Jul 11, 2003 2.290 2.410 2.340 2.340 16,000 +0.05(+2.18%)
Jul 10, 2003 2.310 2.310 2.190 2.290 27,300 -0.03(-1.29%)
Jul 09, 2003 2.300 2.340 2.190 2.320 16,500 +0.01(+0.43%)
Jul 08, 2003 2.360 2.380 2.300 2.310 11,900 -0.01(-0.43%)
Jul 07, 2003 2.280 2.350 2.280 2.320 12,000 +0.03(+1.31%)
Jul 03, 2003 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jul 02, 2003 2.250 2.300 2.250 2.290 1,500 +0.09(+4.09%)
Jul 01, 2003 2.290 2.290 2.200 2.200 6,500 -0.09(-3.93%)
Jun 30, 2003 2.320 2.320 2.240 2.290 14,000 +0.03(+1.33%)
Jun 27, 2003 2.230 2.260 2.220 2.260 38,000 +0.01(+0.44%)
Jun 26, 2003 2.240 2.330 2.240 2.250 38,400 -0.03(-1.32%)
Jun 25, 2003 2.290 2.330 2.260 2.280 5,300 -0.02(-0.87%)
Jun 24, 2003 2.300 2.300 2.240 2.300 31,000 +0.00(+0.00%)
Jun 23, 2003 2.310 2.310 2.210 2.300 22,400 -0.01(-0.43%)
Jun 20, 2003 2.370 2.370 2.300 2.310 6,800 -0.03(-1.28%)
Jun 19, 2003 2.330 2.340 2.310 2.340 30,900 +0.00(+0.00%)
Jun 18, 2003 2.360 2.370 2.330 2.340 15,300 -0.01(-0.47%)
Jun 17, 2003 2.300 2.380 2.250 2.351 32,900 +0.03(+1.34%)
Jun 16, 2003 2.310 2.330 2.290 2.320 12,500 +0.01(+0.43%)
Jun 13, 2003 2.250 2.340 2.250 2.310 11,000 +0.03(+1.32%)
Jun 12, 2003 2.310 2.330 2.280 2.280 7,900 -0.01(-0.44%)
Jun 11, 2003 2.200 2.350 2.200 2.290 23,900 +0.07(+3.15%)
Jun 10, 2003 2.340 2.340 2.220 2.220 70,200 -0.11(-4.72%)
Jun 09, 2003 2.460 2.380 2.330 2.330 6,300 -0.13(-5.28%)
Jun 06, 2003 2.450 2.490 2.450 2.460 31,800 +0.02(+0.82%)
Jun 05, 2003 2.250 2.480 2.250 2.440 15,900 +0.17(+7.44%)
Jun 04, 2003 2.270 2.340 2.270 2.271 27,400 +0.01(+0.44%)
Jun 03, 2003 2.290 2.290 2.250 2.261 10,300 -0.03(-1.27%)
Jun 02, 2003 2.320 2.340 2.290 2.290 12,600 -0.02(-0.87%)
May 30, 2003 2.310 2.340 2.300 2.310 12,300 -0.02(-0.86%)
May 29, 2003 2.310 2.340 2.310 2.330 14,300 +0.00(+0.00%)
May 28, 2003 2.350 2.380 2.320 2.330 24,400 -0.05(-2.10%)
May 27, 2003 2.370 2.450 2.370 2.380 22,200 +0.02(+0.85%)
May 23, 2003 2.360 2.380 2.350 2.360 5,100 -0.05(-2.07%)
May 22, 2003 2.360 2.450 2.360 2.410 48,200 +0.05(+2.12%)
May 21, 2003 2.360 2.500 2.350 2.360 32,700 +0.00(+0.00%)
May 20, 2003 2.310 2.380 2.310 2.360 26,500 +0.06(+2.61%)
May 19, 2003 2.300 2.340 2.260 2.300 13,600 -0.07(-2.95%)
May 16, 2003 2.320 2.430 2.300 2.370 26,900 +0.12(+5.33%)
May 15, 2003 2.230 2.300 2.230 2.250 12,400 +0.01(+0.45%)
May 14, 2003 2.260 2.280 2.220 2.240 5,300 -0.01(-0.44%)
May 13, 2003 2.250 2.270 2.180 2.250 43,700 +0.10(+4.65%)
May 12, 2003 2.170 2.180 2.130 2.150 43,500 -0.01(-0.46%)
May 09, 2003 2.120 2.160 2.120 2.160 3,800 +0.03(+1.41%)
May 08, 2003 2.150 2.150 2.100 2.130 5,300 +0.00(+0.00%)
May 07, 2003 2.180 2.200 2.110 2.130 74,700 -0.01(-0.47%)
May 06, 2003 2.550 2.600 2.030 2.140 150,400 -0.51(-19.25%)
May 05, 2003 2.550 2.650 2.550 2.650 12,300 +0.07(+2.71%)
May 02, 2003 2.550 2.590 2.500 2.580 9,700 +0.01(+0.39%)
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.