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

Descartes Sys Group (NQ: DSGX )

94.85 UNCHANGED
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 (%)
Jul 31, 2007 4.000 4.150 3.950 4.060 20,166 +0.08(+2.01%)
Jul 30, 2007 4.030 4.100 3.930 3.980 13,566 -0.04(-1.00%)
Jul 27, 2007 4.170 4.220 3.970 4.020 19,900 -0.13(-3.13%)
Jul 26, 2007 4.420 4.420 4.010 4.150 27,500 -0.24(-5.47%)
Jul 25, 2007 4.440 4.440 4.250 4.390 19,991 -0.03(-0.68%)
Jul 24, 2007 4.480 4.480 4.270 4.420 34,200 -0.04(-0.90%)
Jul 23, 2007 4.491 4.500 4.390 4.460 32,172 -0.05(-1.11%)
Jul 20, 2007 4.570 4.580 4.410 4.510 15,150 -0.02(-0.44%)
Jul 19, 2007 4.490 4.570 4.460 4.530 35,119 +0.05(+1.12%)
Jul 18, 2007 4.500 4.500 4.370 4.480 18,450 +0.03(+0.67%)
Jul 17, 2007 4.300 4.500 4.250 4.450 43,348 +0.20(+4.71%)
Jul 16, 2007 4.160 4.260 4.150 4.250 6,488 +0.08(+1.92%)
Jul 13, 2007 4.200 4.200 4.150 4.170 36,199 -0.07(-1.65%)
Jul 12, 2007 4.250 4.250 4.180 4.240 32,196 -0.01(-0.24%)
Jul 11, 2007 4.140 4.250 4.100 4.250 7,060 +0.16(+3.91%)
Jul 10, 2007 4.200 4.220 4.080 4.090 16,977 -0.08(-1.92%)
Jul 09, 2007 4.120 4.220 4.060 4.170 29,602 +0.02(+0.48%)
Jul 06, 2007 4.200 4.300 4.130 4.150 11,319 -0.11(-2.58%)
Jul 05, 2007 4.270 4.270 4.120 4.260 7,665 +0.06(+1.43%)
Jul 03, 2007 4.220 4.250 4.200 4.200 14,800 -0.15(-3.45%)
Jul 02, 2007 4.120 4.350 4.110 4.350 8,632 +0.24(+5.84%)
Jun 29, 2007 4.140 4.300 4.100 4.110 19,500 -0.02(-0.48%)
Jun 28, 2007 4.250 4.250 4.130 4.130 3,400 -0.07(-1.67%)
Jun 27, 2007 4.170 4.210 4.140 4.200 4,000 +0.01(+0.24%)
Jun 26, 2007 4.000 4.210 4.000 4.190 4,400 +0.16(+3.97%)
Jun 25, 2007 4.150 4.150 3.970 4.030 15,700 -0.10(-2.42%)
Jun 22, 2007 4.210 4.220 4.130 4.130 3,500 -0.12(-2.82%)
Jun 21, 2007 4.280 4.300 4.180 4.250 6,017 -0.06(-1.39%)
Jun 20, 2007 4.250 4.320 4.250 4.310 1,500 +0.01(+0.23%)
Jun 19, 2007 4.340 4.400 4.290 4.300 9,100 -0.06(-1.38%)
Jun 18, 2007 4.380 4.400 4.300 4.360 2,400 -0.01(-0.23%)
Jun 15, 2007 4.380 4.400 4.250 4.370 11,300 -0.02(-0.46%)
Jun 14, 2007 4.350 4.400 4.240 4.390 30,600 -0.01(-0.23%)
Jun 13, 2007 4.350 4.400 4.350 4.400 5,700 +0.06(+1.38%)
Jun 12, 2007 4.340 4.350 4.320 4.340 7,900 -0.01(-0.23%)
Jun 11, 2007 4.310 4.450 4.279 4.350 15,689 -0.05(-1.14%)
Jun 08, 2007 4.370 4.430 4.300 4.400 10,018 +0.03(+0.69%)
Jun 07, 2007 4.420 4.430 4.310 4.370 15,385 -0.04(-0.91%)
Jun 06, 2007 4.340 4.450 4.340 4.410 5,925 -0.02(-0.45%)
Jun 05, 2007 4.290 4.440 4.290 4.430 14,600 -0.01(-0.23%)
Jun 04, 2007 4.410 4.500 4.390 4.440 24,245 +0.06(+1.37%)
Jun 01, 2007 4.530 4.530 4.300 4.380 23,940 -0.01(-0.23%)
May 31, 2007 4.200 4.440 4.200 4.390 39,600 +0.16(+3.78%)
May 30, 2007 4.200 4.300 4.100 4.230 49,950 -0.04(-0.94%)
May 29, 2007 4.300 4.380 4.230 4.270 16,385 -0.05(-1.16%)
May 25, 2007 4.260 4.320 4.220 4.320 12,315 +0.09(+2.13%)
May 24, 2007 4.400 4.520 4.000 4.230 67,554 -0.33(-7.24%)
May 23, 2007 4.540 4.560 4.500 4.560 9,800 -0.02(-0.37%)
May 22, 2007 4.670 4.670 4.530 4.577 5,369 -0.06(-1.36%)
May 21, 2007 4.490 4.650 4.490 4.640 14,147 +0.15(+3.34%)
May 18, 2007 4.550 4.550 4.480 4.490 4,000 -0.01(-0.22%)
May 17, 2007 4.480 4.500 4.470 4.500 6,980 +0.08(+1.81%)
May 16, 2007 4.450 4.550 4.390 4.420 21,654 -0.09(-2.00%)
May 15, 2007 4.550 4.580 4.510 4.510 6,608 -0.04(-0.88%)
May 14, 2007 4.530 4.560 4.510 4.550 4,021 +0.00(+0.00%)
May 11, 2007 4.520 4.550 4.320 4.550 8,019 +0.03(+0.66%)
May 10, 2007 4.560 4.570 4.504 4.520 7,080 -0.08(-1.74%)
May 09, 2007 4.500 4.600 4.500 4.600 11,660 +0.06(+1.32%)
May 08, 2007 4.600 4.600 4.540 4.540 14,864 -0.07(-1.52%)
May 07, 2007 4.620 4.620 4.580 4.610 12,982 +0.02(+0.44%)
May 04, 2007 4.598 4.600 4.560 4.590 9,727 +0.03(+0.66%)
May 03, 2007 4.680 4.680 4.520 4.560 26,159 +0.00(+0.00%)
May 02, 2007 4.490 4.590 4.490 4.560 19,476 +0.06(+1.33%)
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.