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

Descartes Sys Group (NQ: DSGX )

95.48 +0.18 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2010 7.020 7.050 7.020 7.040 2,869 +0.00(+0.00%)
Dec 30, 2010 7.050 7.063 7.010 7.040 4,556 -0.01(-0.14%)
Dec 29, 2010 6.880 7.050 6.810 7.050 19,524 +0.34(+5.07%)
Dec 28, 2010 6.760 6.760 6.710 6.710 1,000 +0.00(+0.00%)
Dec 27, 2010 6.830 6.830 6.700 6.710 4,130 -0.13(-1.90%)
Dec 23, 2010 6.810 6.840 6.730 6.840 2,877 +0.01(+0.15%)
Dec 22, 2010 6.850 6.860 6.770 6.830 6,050 -0.04(-0.58%)
Dec 21, 2010 6.900 6.940 6.850 6.870 4,326 -0.14(-2.00%)
Dec 20, 2010 6.990 7.010 6.850 7.010 10,750 +0.01(+0.14%)
Dec 17, 2010 7.090 7.090 6.970 7.000 11,492 -0.16(-2.23%)
Dec 16, 2010 7.070 7.170 7.050 7.160 18,728 +0.04(+0.56%)
Dec 15, 2010 7.120 7.200 7.110 7.120 14,494 +0.15(+2.15%)
Dec 14, 2010 7.090 7.180 6.970 6.970 8,143 -0.10(-1.41%)
Dec 13, 2010 7.110 7.130 7.050 7.070 4,566 -0.02(-0.28%)
Dec 10, 2010 7.010 7.140 7.010 7.090 6,400 +0.05(+0.71%)
Dec 09, 2010 7.000 7.040 6.960 7.040 4,400 +0.02(+0.28%)
Dec 08, 2010 7.050 7.050 6.980 7.020 6,307 -0.02(-0.28%)
Dec 07, 2010 7.082 7.082 7.000 7.040 8,664 -0.10(-1.40%)
Dec 06, 2010 7.120 7.205 7.070 7.140 4,900 -0.02(-0.28%)
Dec 03, 2010 7.040 7.160 6.980 7.160 8,310 -0.01(-0.14%)
Dec 02, 2010 6.770 7.170 6.770 7.170 53,004 +0.17(+2.43%)
Dec 01, 2010 6.941 7.000 6.760 7.000 42,957 +0.17(+2.49%)
Nov 30, 2010 6.550 6.840 6.550 6.830 6,729 +0.03(+0.49%)
Nov 26, 2010 6.797 6.797 6.797 6.797 0 -0.12(-1.78%)
Nov 24, 2010 6.890 6.920 6.920 6.920 1,600 +0.07(+1.02%)
Nov 23, 2010 6.730 6.850 6.730 6.850 5,500 -0.07(-1.01%)
Nov 22, 2010 6.740 6.930 6.740 6.920 7,300 -0.01(-0.14%)
Nov 19, 2010 6.780 6.950 6.780 6.930 2,385 +0.18(+2.67%)
Nov 18, 2010 6.770 6.840 6.750 6.750 1,700 +0.03(+0.45%)
Nov 17, 2010 6.660 6.766 6.660 6.720 6,870 +0.00(+0.00%)
Nov 16, 2010 6.860 6.860 6.700 6.720 3,100 -0.20(-2.89%)
Nov 15, 2010 6.890 6.960 6.890 6.920 2,900 -0.01(-0.14%)
Nov 12, 2010 6.900 6.930 6.740 6.930 15,677 -0.14(-1.98%)
Nov 11, 2010 7.130 7.130 7.000 7.070 18,503 -0.07(-0.98%)
Nov 10, 2010 6.850 7.140 6.850 7.140 16,957 +0.40(+5.93%)
Nov 09, 2010 6.750 6.840 6.720 6.740 8,682 +0.02(+0.30%)
Nov 08, 2010 6.690 6.760 6.660 6.720 12,548 -0.01(-0.15%)
Nov 05, 2010 6.520 6.790 6.520 6.730 23,244 +0.25(+3.86%)
Nov 04, 2010 6.430 6.500 6.390 6.480 17,500 +0.14(+2.21%)
Nov 03, 2010 6.320 6.380 6.320 6.340 1,800 +0.01(+0.16%)
Nov 02, 2010 6.350 6.440 6.330 6.330 7,500 +0.02(+0.32%)
Nov 01, 2010 6.350 6.410 6.160 6.310 32,184 -0.01(-0.16%)
Oct 29, 2010 6.350 6.380 6.200 6.320 10,942 -0.03(-0.47%)
Oct 28, 2010 6.130 6.350 6.080 6.350 32,645 +0.27(+4.44%)
Oct 27, 2010 5.970 6.090 5.970 6.080 3,737 -0.02(-0.33%)
Oct 25, 2010 6.220 6.220 6.080 6.100 2,057 -0.03(-0.49%)
Oct 22, 2010 6.110 6.140 6.100 6.130 1,300 +0.00(+0.00%)
Oct 21, 2010 6.240 6.240 6.030 6.130 8,470 -0.11(-1.76%)
Oct 20, 2010 6.160 6.240 6.120 6.240 17,608 +0.08(+1.30%)
Oct 19, 2010 6.187 6.189 6.140 6.160 3,300 -0.14(-2.22%)
Oct 18, 2010 6.300 6.310 6.250 6.300 2,900 -0.05(-0.79%)
Oct 14, 2010 6.350 6.350 6.350 6.350 7,900 +0.00(+0.00%)
Oct 13, 2010 6.460 6.470 6.350 6.350 29,500 +0.02(+0.32%)
Oct 12, 2010 6.250 6.330 6.250 6.330 4,755 +0.07(+1.12%)
Oct 11, 2010 6.390 6.400 6.260 6.260 9,280 -0.06(-0.95%)
Oct 08, 2010 6.370 6.390 6.270 6.320 10,400 +0.04(+0.64%)
Oct 07, 2010 6.230 6.390 6.230 6.280 19,510 -0.02(-0.32%)
Oct 06, 2010 6.260 6.380 6.170 6.300 13,648 -0.02(-0.32%)
Oct 05, 2010 6.330 6.391 6.320 6.320 1,165 +0.00(+0.00%)
Oct 04, 2010 6.330 6.340 6.270 6.320 4,395 -0.03(-0.47%)
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.