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

Descartes Sys Group (NQ: DSGX )

94.24 -0.26 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2010 6.370 6.380 6.300 6.350 11,750 -0.08(-1.24%)
Sep 30, 2010 6.500 6.524 6.330 6.430 19,783 -0.06(-0.93%)
Sep 29, 2010 6.320 6.490 6.320 6.490 20,295 +0.14(+2.20%)
Sep 28, 2010 6.300 6.360 6.230 6.350 5,350 -0.01(-0.16%)
Sep 27, 2010 6.350 6.400 6.340 6.360 14,303 +0.01(+0.16%)
Sep 24, 2010 6.000 6.370 6.000 6.350 78,646 +0.42(+7.08%)
Sep 23, 2010 5.860 5.940 5.810 5.930 9,700 +0.03(+0.51%)
Sep 22, 2010 5.850 5.900 5.820 5.900 12,981 +0.07(+1.20%)
Sep 21, 2010 5.810 5.840 5.750 5.830 6,400 -0.04(-0.68%)
Sep 20, 2010 5.770 5.900 5.730 5.870 6,100 +0.04(+0.69%)
Sep 17, 2010 6.040 6.040 5.810 5.830 12,004 -0.10(-1.69%)
Sep 15, 2010 5.970 5.980 5.916 5.930 10,800 -0.10(-1.66%)
Sep 14, 2010 6.090 6.110 5.980 6.030 15,310 -0.10(-1.63%)
Sep 13, 2010 6.100 6.130 6.100 6.130 4,353 +0.11(+1.83%)
Sep 10, 2010 6.340 6.340 6.010 6.020 4,700 -0.26(-4.14%)
Sep 09, 2010 6.370 6.390 6.122 6.280 12,661 +0.17(+2.78%)
Sep 08, 2010 6.230 6.432 6.110 6.110 34,458 +0.05(+0.83%)
Sep 07, 2010 5.950 6.120 5.949 6.060 17,699 +0.15(+2.54%)
Sep 03, 2010 5.800 5.950 5.800 5.910 6,700 +0.21(+3.69%)
Sep 02, 2010 5.790 5.790 5.700 5.700 3,297 -0.04(-0.70%)
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.