Descartes Sys Group (NQ: DSGX )

91.53 -0.55 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.300 8.360 8.360 8.360 1,600 +0.10(+1.21%)
Aug 30, 2012 8.280 8.300 8.210 8.260 2,883 -0.10(-1.20%)
Aug 29, 2012 8.370 8.370 8.360 8.360 200 +0.02(+0.24%)
Aug 27, 2012 8.350 8.390 8.330 8.340 2,450 -0.10(-1.18%)
Aug 24, 2012 8.400 8.460 8.400 8.440 310 +0.03(+0.36%)
Aug 23, 2012 8.440 8.440 8.360 8.410 1,900 -0.02(-0.24%)
Aug 22, 2012 8.400 8.530 8.360 8.430 4,000 -0.01(-0.12%)
Aug 21, 2012 8.390 8.600 8.390 8.440 7,133 -0.06(-0.71%)
Aug 20, 2012 8.420 8.520 8.420 8.500 4,900 +0.10(+1.19%)
Aug 17, 2012 8.390 8.490 8.340 8.400 12,280 -0.16(-1.87%)
Aug 16, 2012 8.590 8.620 8.530 8.560 2,800 +0.06(+0.71%)
Aug 15, 2012 8.560 8.560 8.460 8.500 700 +0.04(+0.42%)
Aug 14, 2012 8.450 8.510 8.440 8.464 1,900 -0.02(-0.18%)
Aug 13, 2012 8.390 8.530 8.390 8.480 4,725 +0.06(+0.71%)
Aug 10, 2012 8.440 8.480 8.390 8.420 2,979 -0.04(-0.47%)
Aug 09, 2012 8.340 8.520 8.340 8.460 7,000 +0.09(+1.11%)
Aug 08, 2012 8.350 8.380 8.300 8.367 5,293 +0.16(+1.92%)
Aug 07, 2012 8.350 8.350 8.210 8.210 7,100 -0.29(-3.41%)
Aug 06, 2012 8.000 8.500 7.990 8.500 2,866 +0.30(+3.66%)
Aug 03, 2012 8.450 8.450 8.140 8.200 4,902 -0.04(-0.49%)
Aug 02, 2012 8.150 8.240 8.150 8.240 900 -0.01(-0.12%)
Aug 01, 2012 8.438 8.440 8.250 8.250 1,100 -0.07(-0.84%)
Jul 31, 2012 8.410 8.410 7.950 8.320 8,050 -0.10(-1.19%)
Jul 30, 2012 8.540 8.850 8.390 8.420 10,999 -0.26(-2.99%)
Jul 27, 2012 8.710 8.710 8.665 8.680 4,300 -0.03(-0.35%)
Jul 26, 2012 8.580 8.710 8.580 8.710 550 +0.08(+0.93%)
Jul 25, 2012 8.690 8.690 8.630 8.630 1,200 -0.04(-0.46%)
Jul 24, 2012 8.560 8.710 8.560 8.670 2,396 +0.01(+0.06%)
Jul 23, 2012 8.640 8.665 8.520 8.665 2,296 -0.08(-0.86%)
Jul 20, 2012 8.700 8.740 8.700 8.740 1,400 +0.06(+0.69%)
Jul 19, 2012 8.680 8.680 8.680 8.680 200 +0.00(+0.00%)
Jul 18, 2012 8.670 8.681 8.670 8.680 800 +0.04(+0.46%)
Jul 17, 2012 8.600 8.680 8.600 8.640 750 -0.05(-0.57%)
Jul 16, 2012 8.760 8.760 8.670 8.690 800 -0.14(-1.59%)
Jul 13, 2012 8.660 8.860 8.660 8.830 4,500 +0.24(+2.79%)
Jul 12, 2012 8.720 8.820 8.590 8.590 11,000 -0.14(-1.60%)
Jul 11, 2012 8.650 8.750 8.630 8.730 4,050 +0.03(+0.34%)
Jul 10, 2012 8.730 8.750 8.630 8.700 2,150 -0.12(-1.36%)
Jul 09, 2012 8.860 8.874 8.810 8.820 3,600 -0.02(-0.23%)
Jul 06, 2012 8.640 8.840 8.640 8.840 2,200 +0.04(+0.45%)
Jul 05, 2012 8.830 8.980 8.640 8.800 24,680 +0.27(+3.17%)
Jul 03, 2012 8.550 8.560 8.480 8.530 3,900 -0.09(-1.04%)
Jul 02, 2012 8.490 8.700 8.410 8.620 13,900 +0.25(+2.99%)
Jun 29, 2012 8.400 8.590 8.370 8.370 8,526 +0.02(+0.24%)
Jun 28, 2012 8.280 8.350 8.280 8.350 6,000 -0.05(-0.60%)
Jun 27, 2012 8.400 8.470 8.210 8.400 107,396 -0.03(-0.36%)
Jun 26, 2012 8.410 8.500 8.370 8.430 22,160 +0.08(+0.96%)
Jun 25, 2012 8.560 8.610 8.350 8.350 7,370 -0.26(-3.06%)
Jun 22, 2012 8.610 8.740 8.590 8.614 1,965 +0.04(+0.51%)
Jun 21, 2012 8.590 8.590 8.390 8.570 11,202 +0.01(+0.12%)
Jun 20, 2012 8.520 8.560 8.250 8.560 3,350 +0.13(+1.54%)
Jun 19, 2012 8.260 8.450 8.260 8.430 4,400 +0.16(+1.93%)
Jun 18, 2012 8.500 8.500 8.200 8.270 18,394 -0.47(-5.38%)
Jun 15, 2012 8.530 8.740 8.330 8.740 8,663 +0.34(+4.05%)
Jun 14, 2012 8.260 8.499 8.260 8.400 5,800 +0.61(+7.83%)
Jun 13, 2012 8.050 8.220 7.790 7.790 14,300 -0.24(-2.99%)
Jun 12, 2012 8.010 8.060 7.970 8.030 6,490 -0.03(-0.37%)
Jun 11, 2012 8.050 8.060 8.000 8.060 4,600 +0.04(+0.50%)
Jun 08, 2012 8.020 8.025 7.920 8.020 1,569 -0.03(-0.37%)
Jun 07, 2012 8.280 8.298 8.050 8.050 2,081 -0.04(-0.49%)
Jun 06, 2012 7.930 8.170 7.930 8.090 1,800 +0.16(+1.95%)
Jun 05, 2012 7.930 7.935 7.820 7.935 10,380 -0.01(-0.06%)
Jun 04, 2012 8.130 8.130 7.870 7.940 7,504 -0.16(-1.98%)
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.