Descartes Sys Group (NQ: DSGX )

91.80 -0.28 (-0.30%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 6.260 6.390 6.230 6.390 7,324 +0.20(+3.23%)
Aug 30, 2011 6.110 6.230 6.110 6.190 14,816 +0.05(+0.81%)
Aug 29, 2011 6.430 6.430 6.140 6.140 44,504 -0.26(-4.06%)
Aug 26, 2011 6.080 6.400 6.080 6.400 20,740 +0.20(+3.23%)
Aug 25, 2011 6.300 6.300 6.200 6.200 7,688 -0.10(-1.59%)
Aug 24, 2011 6.200 6.330 6.200 6.300 1,800 +0.05(+0.80%)
Aug 23, 2011 6.260 6.280 6.200 6.250 36,018 +0.06(+0.97%)
Aug 22, 2011 6.210 6.240 6.130 6.190 9,520 -0.02(-0.32%)
Aug 19, 2011 6.290 6.350 6.210 6.210 2,011 -0.23(-3.57%)
Aug 18, 2011 6.500 6.500 6.380 6.440 5,600 -0.12(-1.83%)
Aug 17, 2011 6.800 6.800 6.560 6.560 9,378 -0.23(-3.39%)
Aug 16, 2011 6.735 6.790 6.710 6.790 4,850 +0.18(+2.72%)
Aug 15, 2011 6.600 6.820 6.600 6.610 11,724 +0.09(+1.38%)
Aug 12, 2011 6.580 6.580 6.460 6.520 21,740 -0.03(-0.46%)
Aug 11, 2011 6.540 6.590 6.500 6.550 31,558 +0.01(+0.15%)
Aug 10, 2011 6.560 6.630 6.360 6.540 15,375 -0.03(-0.46%)
Aug 09, 2011 6.440 6.650 6.100 6.570 41,283 +0.52(+8.60%)
Aug 08, 2011 6.230 6.230 5.940 6.050 32,763 -0.46(-7.07%)
Aug 05, 2011 6.380 6.510 6.150 6.510 31,120 +0.05(+0.77%)
Aug 04, 2011 6.810 6.820 6.421 6.460 9,479 -0.30(-4.44%)
Aug 03, 2011 6.970 6.970 6.620 6.760 4,400 -0.10(-1.46%)
Aug 02, 2011 7.200 7.200 6.860 6.860 11,800 -0.32(-4.46%)
Aug 01, 2011 6.980 7.200 6.930 7.180 11,100 +0.29(+4.21%)
Jul 29, 2011 6.880 6.920 6.730 6.890 16,254 -0.12(-1.71%)
Jul 28, 2011 7.050 7.050 6.940 7.010 18,627 +0.03(+0.43%)
Jul 27, 2011 7.080 7.080 6.970 6.980 6,873 -0.06(-0.85%)
Jul 26, 2011 7.180 7.180 7.026 7.040 1,400 -0.07(-0.98%)
Jul 25, 2011 6.980 7.200 6.970 7.110 17,800 +0.13(+1.88%)
Jul 22, 2011 7.000 7.030 6.940 6.979 7,300 -0.04(-0.58%)
Jul 21, 2011 6.900 7.090 6.900 7.020 3,175 +0.21(+3.08%)
Jul 20, 2011 6.900 6.910 6.810 6.810 5,600 -0.01(-0.15%)
Jul 19, 2011 6.870 6.900 6.784 6.820 8,127 +0.00(+0.00%)
Jul 18, 2011 7.010 7.010 6.780 6.820 5,782 -0.17(-2.43%)
Jul 15, 2011 6.920 6.990 6.920 6.990 975 +0.07(+1.01%)
Jul 14, 2011 7.000 7.000 6.910 6.920 7,700 -0.08(-1.14%)
Jul 13, 2011 7.020 7.020 6.970 7.000 5,340 -0.03(-0.43%)
Jul 12, 2011 7.010 7.160 7.010 7.030 9,443 +0.00(+0.00%)
Jul 11, 2011 7.150 7.150 7.000 7.030 9,342 -0.16(-2.23%)
Jul 08, 2011 7.190 7.190 7.060 7.190 10,900 -0.06(-0.83%)
Jul 07, 2011 7.340 7.370 7.210 7.250 21,799 +0.02(+0.28%)
Jul 06, 2011 7.240 7.270 7.220 7.230 8,115 -0.06(-0.82%)
Jul 05, 2011 7.290 7.440 7.072 7.290 30,328 +0.15(+2.13%)
Jul 01, 2011 7.180 7.250 7.070 7.138 7,262 -0.03(-0.45%)
Jun 30, 2011 6.980 7.220 6.900 7.170 64,381 +0.20(+2.87%)
Jun 29, 2011 6.770 6.970 6.730 6.970 20,719 +0.25(+3.72%)
Jun 28, 2011 6.730 6.732 6.640 6.720 4,000 +0.00(+0.00%)
Jun 27, 2011 6.690 6.720 6.650 6.720 350 +0.06(+0.90%)
Jun 24, 2011 6.570 6.660 6.530 6.660 11,550 +0.12(+1.79%)
Jun 23, 2011 6.460 6.600 6.380 6.543 29,900 -0.03(-0.41%)
Jun 22, 2011 6.582 6.690 6.520 6.570 60,210 -0.07(-1.05%)
Jun 21, 2011 6.470 6.640 6.470 6.640 12,448 +0.22(+3.43%)
Jun 20, 2011 6.460 6.530 6.400 6.420 35,300 +0.02(+0.31%)
Jun 17, 2011 6.470 6.470 6.390 6.400 3,080 +0.02(+0.31%)
Jun 16, 2011 6.500 6.500 6.370 6.380 15,430 -0.17(-2.59%)
Jun 15, 2011 6.600 6.680 6.520 6.550 4,700 -0.03(-0.46%)
Jun 14, 2011 6.660 6.660 6.570 6.580 3,000 +0.06(+0.92%)
Jun 13, 2011 6.700 6.730 6.500 6.520 18,800 -0.20(-2.98%)
Jun 10, 2011 6.830 6.850 6.600 6.720 24,431 -0.20(-2.89%)
Jun 09, 2011 6.850 6.940 6.850 6.920 2,223 +0.18(+2.67%)
Jun 08, 2011 6.890 6.890 6.720 6.740 9,240 -0.16(-2.32%)
Jun 07, 2011 7.010 7.070 6.900 6.900 21,066 +0.02(+0.29%)
Jun 06, 2011 7.110 7.180 6.850 6.880 16,649 -0.20(-2.82%)
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.