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

Descartes Sys Group (NQ: DSGX )

90.86 +3.52 (+4.02%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 16, 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 (%)
Aug 31, 2009 4.610 4.730 4.250 4.460 98,924 -0.24(-5.11%)
Aug 28, 2009 4.500 4.750 4.470 4.700 72,559 +0.21(+4.68%)
Aug 27, 2009 4.255 4.500 4.230 4.490 25,746 +0.25(+5.89%)
Aug 26, 2009 4.230 4.250 4.200 4.240 5,135 -0.06(-1.39%)
Aug 25, 2009 4.270 4.300 4.260 4.300 8,786 +0.01(+0.23%)
Aug 24, 2009 4.160 4.310 4.160 4.290 10,667 +0.08(+1.90%)
Aug 21, 2009 4.200 4.220 4.200 4.210 4,152 +0.03(+0.72%)
Aug 20, 2009 4.110 4.210 4.080 4.180 8,552 +0.18(+4.50%)
Aug 19, 2009 4.120 4.200 4.000 4.000 6,587 -0.07(-1.72%)
Aug 18, 2009 3.990 4.100 3.990 4.070 16,600 -0.01(-0.25%)
Aug 17, 2009 4.160 4.160 4.070 4.080 10,712 -0.07(-1.69%)
Aug 14, 2009 4.180 4.290 4.020 4.150 37,982 +0.16(+4.05%)
Aug 13, 2009 4.070 4.070 3.970 3.989 10,730 -0.04(-1.03%)
Aug 12, 2009 4.010 4.050 4.000 4.030 4,600 +0.06(+1.51%)
Aug 11, 2009 4.000 4.000 3.900 3.970 9,630 -0.03(-0.75%)
Aug 10, 2009 4.000 4.030 3.970 4.000 2,025 +0.01(+0.25%)
Aug 07, 2009 3.970 3.990 3.910 3.990 37,500 +0.03(+0.76%)
Aug 06, 2009 3.950 3.980 3.950 3.960 5,432 -0.02(-0.50%)
Aug 05, 2009 4.010 4.040 3.980 3.980 5,290 -0.03(-0.75%)
Aug 04, 2009 4.100 4.160 4.000 4.010 58,625 -0.05(-1.23%)
Aug 03, 2009 4.090 4.100 4.040 4.060 18,580 -0.03(-0.73%)
Jul 31, 2009 4.095 4.110 4.050 4.090 56,945 -0.01(-0.24%)
Jul 30, 2009 4.030 4.250 4.030 4.100 113,244 +0.09(+2.24%)
Jul 29, 2009 3.950 4.040 3.950 4.010 5,633 -0.01(-0.25%)
Jul 28, 2009 4.030 4.050 3.930 4.020 6,140 -0.03(-0.74%)
Jul 27, 2009 4.050 4.050 4.020 4.050 12,434 +0.01(+0.25%)
Jul 24, 2009 4.020 4.050 4.000 4.040 10,654 +0.00(+0.00%)
Jul 23, 2009 3.995 4.060 3.995 4.040 29,475 +0.06(+1.51%)
Jul 22, 2009 4.000 4.000 3.980 3.980 7,300 -0.01(-0.25%)
Jul 21, 2009 4.080 4.080 3.990 3.990 6,314 -0.02(-0.50%)
Jul 20, 2009 4.030 4.030 3.950 4.010 19,437 +0.02(+0.50%)
Jul 17, 2009 3.970 3.990 3.960 3.990 15,257 +0.02(+0.50%)
Jul 16, 2009 3.910 3.990 3.910 3.970 1,200 -0.02(-0.50%)
Jul 15, 2009 4.000 4.000 3.941 3.990 5,550 -0.01(-0.25%)
Jul 14, 2009 3.850 4.000 3.810 4.000 5,024 +0.22(+5.82%)
Jul 13, 2009 3.760 3.800 3.550 3.780 15,810 +0.23(+6.48%)
Jul 10, 2009 3.650 3.750 3.550 3.550 2,758 -0.17(-4.57%)
Jul 09, 2009 3.840 3.840 3.700 3.720 9,710 -0.10(-2.62%)
Jul 08, 2009 3.780 3.820 3.572 3.820 27,970 +0.03(+0.79%)
Jul 07, 2009 3.810 3.870 3.740 3.790 8,465 -0.02(-0.52%)
Jul 06, 2009 3.900 3.900 3.780 3.810 6,675 -0.09(-2.31%)
Jul 02, 2009 3.830 3.900 3.800 3.900 6,250 +0.10(+2.63%)
Jul 01, 2009 3.810 3.830 3.800 3.800 1,474 -0.02(-0.52%)
Jun 30, 2009 3.820 3.850 3.800 3.820 18,143 -0.06(-1.55%)
Jun 29, 2009 3.910 3.910 3.860 3.880 1,000 -0.05(-1.27%)
Jun 26, 2009 3.950 3.950 3.860 3.930 10,799 -0.02(-0.51%)
Jun 25, 2009 3.880 3.960 3.710 3.950 15,572 -0.01(-0.25%)
Jun 24, 2009 3.930 3.970 3.890 3.960 7,400 +0.04(+1.02%)
Jun 23, 2009 3.960 4.000 3.780 3.920 7,568 -0.08(-2.00%)
Jun 22, 2009 3.990 4.000 3.710 4.000 7,873 +0.04(+1.01%)
Jun 19, 2009 3.890 4.000 3.890 3.960 4,720 +0.08(+2.06%)
Jun 18, 2009 3.810 3.910 3.800 3.880 2,500 +0.10(+2.64%)
Jun 17, 2009 3.820 3.910 3.770 3.780 10,139 -0.09(-2.32%)
Jun 16, 2009 4.000 4.000 3.870 3.870 7,177 -0.04(-1.02%)
Jun 15, 2009 3.900 3.910 3.860 3.910 3,482 -0.08(-2.01%)
Jun 12, 2009 4.110 4.110 3.930 3.990 5,840 -0.12(-2.92%)
Jun 11, 2009 4.097 4.120 4.050 4.110 15,192 +0.02(+0.49%)
Jun 10, 2009 4.160 4.170 4.020 4.090 30,715 -0.06(-1.45%)
Jun 09, 2009 4.070 4.210 4.050 4.150 21,250 +0.13(+3.23%)
Jun 08, 2009 4.030 4.130 3.840 4.020 12,939 -0.02(-0.50%)
Jun 05, 2009 4.030 4.150 4.000 4.040 36,250 +0.03(+0.75%)
Jun 04, 2009 3.960 4.050 3.940 4.010 27,000 +0.06(+1.42%)
Jun 03, 2009 3.970 4.070 3.910 3.954 95,820 +0.02(+0.61%)
Jun 02, 2009 3.870 4.060 3.870 3.930 45,970 +0.05(+1.29%)
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.