Descartes Sys Group (NQ: DSGX )

91.53 -0.55 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.98 18.05 17.63 17.69 72,221 -0.13(-0.73%)
Sep 29, 2015 17.89 17.94 17.73 17.82 16,715 -0.10(-0.56%)
Sep 28, 2015 18.14 18.20 17.86 17.92 51,672 -0.26(-1.43%)
Sep 25, 2015 18.24 18.31 18.12 18.18 20,139 +0.02(+0.11%)
Sep 24, 2015 18.15 18.25 18.00 18.16 22,354 -0.09(-0.49%)
Sep 23, 2015 18.25 18.27 18.09 18.25 40,769 +0.00(+0.00%)
Sep 22, 2015 18.08 18.41 17.98 18.25 18,868 +0.02(+0.11%)
Sep 21, 2015 17.94 18.42 17.93 18.23 13,722 +0.28(+1.56%)
Sep 18, 2015 17.79 18.20 17.79 17.95 40,772 +0.02(+0.11%)
Sep 17, 2015 17.98 18.12 17.89 17.93 43,185 -0.12(-0.66%)
Sep 16, 2015 18.18 18.30 18.02 18.05 34,014 -0.04(-0.22%)
Sep 15, 2015 18.12 18.17 17.92 18.09 47,012 -0.03(-0.17%)
Sep 14, 2015 18.35 18.50 17.99 18.12 50,344 -0.22(-1.20%)
Sep 11, 2015 17.57 18.51 17.57 18.34 69,827 +0.74(+4.20%)
Sep 10, 2015 18.00 18.00 17.38 17.60 89,730 -0.38(-2.11%)
Sep 09, 2015 17.78 18.07 17.71 17.98 34,614 +0.25(+1.41%)
Sep 08, 2015 17.67 17.85 17.67 17.73 20,036 +0.27(+1.55%)
Sep 04, 2015 17.28 17.46 17.46 17.46 53,600 -0.10(-0.57%)
Sep 03, 2015 17.44 17.63 17.36 17.56 43,717 +0.04(+0.23%)
Sep 02, 2015 17.36 17.52 17.19 17.52 28,903 +0.37(+2.16%)
Sep 01, 2015 16.94 17.21 16.94 17.15 29,473 -0.12(-0.69%)
Aug 31, 2015 17.00 17.37 16.99 17.27 73,569 +0.17(+0.99%)
Aug 28, 2015 16.56 17.13 16.54 17.10 45,558 +0.50(+3.01%)
Aug 27, 2015 16.74 16.75 16.43 16.60 19,054 +0.02(+0.12%)
Aug 26, 2015 16.02 16.58 15.97 16.58 82,822 +0.87(+5.54%)
Aug 25, 2015 16.18 16.33 15.71 15.71 233,266 +0.07(+0.45%)
Aug 24, 2015 15.19 16.17 15.19 15.64 162,762 -0.68(-4.17%)
Aug 21, 2015 16.65 16.71 16.23 16.32 96,486 -0.48(-2.86%)
Aug 20, 2015 16.71 16.96 16.71 16.80 42,611 -0.13(-0.77%)
Aug 19, 2015 16.96 17.11 16.86 16.93 33,276 -0.08(-0.47%)
Aug 18, 2015 17.02 17.04 16.96 17.01 23,126 -0.06(-0.35%)
Aug 17, 2015 17.05 17.21 16.89 17.07 51,003 -0.06(-0.35%)
Aug 14, 2015 17.07 17.17 16.90 17.13 9,845 +0.13(+0.76%)
Aug 13, 2015 17.01 17.34 16.93 17.00 54,626 -0.02(-0.12%)
Aug 12, 2015 16.88 17.10 16.70 17.02 28,482 +0.13(+0.77%)
Aug 11, 2015 16.74 16.92 16.65 16.89 136,125 -0.07(-0.41%)
Aug 10, 2015 16.87 17.04 16.86 16.96 11,261 +0.14(+0.83%)
Aug 07, 2015 16.90 17.12 16.68 16.82 41,616 -0.18(-1.06%)
Aug 06, 2015 17.28 17.35 16.92 17.00 49,427 -0.34(-1.96%)
Aug 05, 2015 17.25 17.37 17.17 17.34 80,778 +0.23(+1.34%)
Aug 04, 2015 16.99 17.18 16.85 17.11 60,972 +0.19(+1.12%)
Aug 03, 2015 16.91 16.93 16.80 16.92 16,636 +0.05(+0.30%)
Jul 31, 2015 16.73 16.92 16.73 16.87 11,097 +0.23(+1.38%)
Jul 30, 2015 16.49 16.70 16.30 16.64 24,616 +0.09(+0.54%)
Jul 29, 2015 16.36 16.64 16.36 16.55 16,987 +0.14(+0.85%)
Jul 28, 2015 16.14 16.42 16.11 16.41 25,740 +0.36(+2.24%)
Jul 27, 2015 16.25 16.32 16.05 16.05 14,896 -0.23(-1.41%)
Jul 24, 2015 16.46 16.72 16.20 16.28 96,098 -0.22(-1.33%)
Jul 23, 2015 16.58 17.03 16.40 16.50 26,194 -0.07(-0.42%)
Jul 22, 2015 16.36 16.74 16.36 16.57 33,305 +0.07(+0.42%)
Jul 21, 2015 15.95 16.76 15.95 16.50 137,792 +0.65(+4.10%)
Jul 20, 2015 15.90 15.95 15.81 15.85 23,467 -0.06(-0.38%)
Jul 17, 2015 15.96 16.00 15.75 15.91 44,643 -0.01(-0.06%)
Jul 16, 2015 15.95 16.05 15.78 15.92 49,923 +0.06(+0.38%)
Jul 15, 2015 15.99 15.99 15.77 15.86 216,458 -0.21(-1.31%)
Jul 14, 2015 16.02 16.08 15.98 16.07 17,366 +0.16(+1.01%)
Jul 13, 2015 15.91 16.01 15.83 15.91 7,731 +0.00(+0.00%)
Jul 10, 2015 15.95 15.96 15.75 15.91 35,766 +0.10(+0.63%)
Jul 09, 2015 16.12 16.12 15.65 15.81 44,803 -0.02(-0.13%)
Jul 08, 2015 15.86 15.90 15.80 15.83 13,741 -0.10(-0.63%)
Jul 07, 2015 15.74 15.95 15.74 15.93 48,455 +0.03(+0.19%)
Jul 06, 2015 15.97 16.08 15.87 15.90 116,387 -0.35(-2.15%)
Jul 02, 2015 16.39 16.25 16.25 16.25 77,100 -0.25(-1.52%)
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.