Descartes Sys Group (NQ: DSGX )

91.80 -0.28 (-0.31%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 65.47 65.85 63.80 64.06 62,200 -1.86(-2.82%)
Apr 29, 2021 64.33 66.40 64.33 65.92 197,272 +0.55(+0.84%)
Apr 28, 2021 63.13 65.66 63.12 65.37 81,217 +2.02(+3.19%)
Apr 27, 2021 64.28 64.69 62.75 63.35 84,894 -0.24(-0.38%)
Apr 26, 2021 63.54 63.83 63.14 63.59 39,795 -0.03(-0.05%)
Apr 23, 2021 64.26 64.50 63.35 63.62 59,900 -0.63(-0.98%)
Apr 22, 2021 64.44 65.00 63.48 64.25 76,164 -0.39(-0.60%)
Apr 21, 2021 64.30 65.06 63.47 64.64 39,591 +0.42(+0.65%)
Apr 20, 2021 64.36 64.92 63.89 64.22 44,277 -0.44(-0.68%)
Apr 19, 2021 65.87 65.87 64.42 64.66 27,751 -1.26(-1.91%)
Apr 16, 2021 65.73 66.12 65.55 65.92 37,100 -0.03(-0.05%)
Apr 15, 2021 66.27 66.71 65.72 65.95 48,955 +0.14(+0.21%)
Apr 14, 2021 65.74 66.54 65.27 65.81 91,638 +0.45(+0.69%)
Apr 13, 2021 64.69 66.34 64.69 65.36 126,861 +0.38(+0.58%)
Apr 12, 2021 64.10 65.30 63.54 64.98 86,981 +0.53(+0.82%)
Apr 09, 2021 64.21 64.67 63.51 64.45 45,600 +0.22(+0.34%)
Apr 08, 2021 63.68 64.77 63.42 64.23 117,475 +1.16(+1.84%)
Apr 07, 2021 62.56 63.45 62.32 63.07 146,278 +0.53(+0.85%)
Apr 06, 2021 61.67 63.00 61.33 62.54 85,737 +0.57(+0.92%)
Apr 05, 2021 62.14 62.29 61.53 61.97 80,661 +0.07(+0.11%)
Apr 01, 2021 60.96 61.93 60.96 61.90 97,200 +0.99(+1.63%)
Mar 31, 2021 59.90 61.31 59.74 60.91 67,477 +1.62(+2.73%)
Mar 30, 2021 59.07 59.31 58.40 59.29 58,751 -0.06(-0.10%)
Mar 29, 2021 59.45 59.54 58.86 59.35 65,430 -0.26(-0.44%)
Mar 26, 2021 59.14 59.61 58.51 59.61 103,900 +0.62(+1.05%)
Mar 25, 2021 58.65 59.60 58.31 58.99 78,391 -0.91(-1.52%)
Mar 24, 2021 62.00 62.35 59.81 59.90 103,892 -1.87(-3.03%)
Mar 23, 2021 62.55 62.55 61.58 61.77 64,215 -0.41(-0.66%)
Mar 22, 2021 62.12 62.61 61.40 62.18 53,369 +1.06(+1.73%)
Mar 19, 2021 61.23 61.70 60.72 61.12 65,900 +0.07(+0.11%)
Mar 18, 2021 61.05 62.11 60.33 61.05 78,522 -0.89(-1.44%)
Mar 17, 2021 62.58 62.58 60.99 61.94 110,921 -1.40(-2.21%)
Mar 16, 2021 63.16 64.36 63.00 63.34 94,746 +0.90(+1.44%)
Mar 15, 2021 62.06 62.59 61.68 62.44 76,974 +0.48(+0.77%)
Mar 12, 2021 62.35 62.35 60.70 61.96 116,500 -0.78(-1.24%)
Mar 11, 2021 62.44 63.41 62.44 62.74 104,073 +0.51(+0.82%)
Mar 10, 2021 62.92 63.11 61.89 62.23 108,190 +0.27(+0.44%)
Mar 09, 2021 59.59 62.37 59.47 61.96 128,071 +3.76(+6.46%)
Mar 08, 2021 58.37 59.79 58.07 58.20 136,342 -0.59(-1.00%)
Mar 05, 2021 61.23 61.23 57.07 58.79 200,300 -1.82(-3.00%)
Mar 04, 2021 61.32 62.39 58.19 60.61 330,540 +2.42(+4.16%)
Mar 03, 2021 59.88 60.44 57.85 58.19 121,110 -1.69(-2.82%)
Mar 02, 2021 61.40 61.40 59.41 59.88 97,580 -0.98(-1.61%)
Mar 01, 2021 59.77 60.90 59.53 60.86 83,539 +2.30(+3.93%)
Feb 26, 2021 58.12 59.04 57.49 58.56 96,100 +0.44(+0.76%)
Feb 25, 2021 58.00 59.94 57.78 58.12 127,597 -0.59(-1.00%)
Feb 24, 2021 58.39 59.13 56.92 58.71 190,480 -0.11(-0.19%)
Feb 23, 2021 59.08 59.35 57.00 58.82 284,194 -1.01(-1.69%)
Feb 22, 2021 60.63 60.89 59.58 59.83 80,584 -1.15(-1.89%)
Feb 19, 2021 61.36 62.00 60.86 60.98 91,600 +0.01(+0.02%)
Feb 18, 2021 60.44 61.30 60.38 60.97 67,250 -0.04(-0.07%)
Feb 17, 2021 62.06 62.06 60.27 61.01 124,183 -1.22(-1.96%)
Feb 16, 2021 64.46 64.82 62.09 62.23 109,902 -1.83(-2.86%)
Feb 12, 2021 64.04 64.14 63.20 64.06 58,300 +0.01(+0.02%)
Feb 11, 2021 64.02 64.24 63.54 64.05 56,691 +0.34(+0.53%)
Feb 10, 2021 63.98 64.45 62.62 63.71 97,070 -0.10(-0.16%)
Feb 09, 2021 63.18 64.37 63.18 63.81 58,086 +0.61(+0.97%)
Feb 08, 2021 63.05 64.00 62.72 63.20 117,955 +0.27(+0.43%)
Feb 05, 2021 63.15 64.14 62.68 62.93 71,700 -0.16(-0.25%)
Feb 04, 2021 63.20 63.30 62.70 63.09 85,698 +0.05(+0.08%)
Feb 03, 2021 63.04 63.56 62.75 63.04 75,845 +0.00(+0.00%)
Feb 02, 2021 63.22 63.40 62.03 63.04 111,077 +0.21(+0.33%)
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.