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

Descartes Sys Group (NQ: DSGX )

94.85 +2.06 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2003 2.622 2.630 2.550 2.560 36,100 -0.06(-2.29%)
Sep 29, 2003 2.650 2.660 2.570 2.620 150,900 +0.07(+2.75%)
Sep 26, 2003 2.580 2.640 2.500 2.550 68,650 -0.09(-3.41%)
Sep 25, 2003 2.570 2.670 2.530 2.640 361,800 +0.01(+0.38%)
Sep 24, 2003 2.600 2.710 2.570 2.630 145,700 +0.03(+1.15%)
Sep 23, 2003 2.450 2.650 2.405 2.600 144,900 +0.18(+7.44%)
Sep 22, 2003 2.410 2.450 2.410 2.420 18,000 -0.01(-0.41%)
Sep 19, 2003 2.550 2.550 2.400 2.430 41,100 -0.16(-6.18%)
Sep 18, 2003 2.560 2.590 2.470 2.590 60,300 +0.04(+1.57%)
Sep 17, 2003 2.480 2.560 2.480 2.550 50,200 +0.07(+2.82%)
Sep 16, 2003 2.490 2.530 2.480 2.480 12,400 -0.01(-0.40%)
Sep 15, 2003 2.500 2.530 2.410 2.490 14,700 +0.00(+0.00%)
Sep 12, 2003 2.420 2.490 2.420 2.490 22,200 +0.03(+1.22%)
Sep 11, 2003 2.480 2.510 2.430 2.460 14,800 -0.03(-1.20%)
Sep 10, 2003 2.550 2.560 2.450 2.490 11,500 -0.06(-2.35%)
Sep 09, 2003 2.640 2.710 2.550 2.550 67,300 -0.12(-4.49%)
Sep 08, 2003 2.740 2.890 2.620 2.670 124,800 -0.05(-1.84%)
Sep 05, 2003 2.640 2.740 2.530 2.720 538,400 +0.20(+7.94%)
Sep 04, 2003 2.700 2.700 2.400 2.520 155,500 -0.14(-5.26%)
Sep 03, 2003 2.639 2.690 2.520 2.660 17,800 +0.06(+2.31%)
Sep 02, 2003 2.520 2.610 2.450 2.600 51,100 +0.15(+6.12%)
Aug 29, 2003 2.370 2.450 2.370 2.450 16,500 +0.02(+0.82%)
Aug 28, 2003 2.390 2.430 2.360 2.430 5,700 +0.04(+1.67%)
Aug 27, 2003 2.380 2.420 2.360 2.390 23,100 +0.01(+0.42%)
Aug 26, 2003 2.430 2.430 2.360 2.380 17,200 -0.06(-2.46%)
Aug 25, 2003 2.500 2.610 2.420 2.440 26,600 -0.05(-2.01%)
Aug 22, 2003 2.610 2.610 2.420 2.490 20,300 -0.07(-2.73%)
Aug 21, 2003 2.450 2.600 2.450 2.560 68,400 +0.10(+4.07%)
Aug 20, 2003 2.410 2.460 2.340 2.460 7,400 +0.09(+3.80%)
Aug 19, 2003 2.360 2.370 2.360 2.370 2,200 -0.01(-0.42%)
Aug 18, 2003 2.360 2.500 2.350 2.380 9,000 +0.06(+2.59%)
Aug 15, 2003 2.250 2.330 2.250 2.320 4,200 +0.06(+2.65%)
Aug 14, 2003 2.260 2.290 2.210 2.260 8,900 -0.01(-0.44%)
Aug 13, 2003 2.260 2.270 2.230 2.270 18,400 +0.01(+0.44%)
Aug 12, 2003 2.160 2.290 2.160 2.260 3,400 +0.02(+0.89%)
Aug 11, 2003 2.290 2.290 2.240 2.240 3,500 -0.04(-1.75%)
Aug 08, 2003 2.250 2.300 2.250 2.280 10,100 +0.00(+0.00%)
Aug 07, 2003 2.240 2.330 2.240 2.280 15,300 +0.04(+1.79%)
Aug 06, 2003 2.200 2.270 2.180 2.240 10,200 +0.03(+1.36%)
Aug 05, 2003 2.180 2.250 2.160 2.210 50,700 +0.15(+7.28%)
Aug 04, 2003 2.050 2.250 2.050 2.060 16,300 -0.11(-5.07%)
Aug 01, 2003 2.180 2.190 2.170 2.170 9,200 +0.00(+0.00%)
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%)
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.