Descartes Sys Group (NQ: DSGX )

91.55 -0.53 (-0.58%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 83.05 83.68 80.11 80.36 145,403 -2.76(-3.32%)
Nov 29, 2021 84.10 84.34 83.00 83.12 83,260 +0.00(+0.00%)
Nov 26, 2021 82.39 84.33 82.28 83.12 65,943 -0.20(-0.24%)
Nov 24, 2021 83.57 84.33 82.82 83.32 104,002 -0.94(-1.12%)
Nov 23, 2021 86.29 86.58 83.26 84.26 114,170 -2.49(-2.87%)
Nov 22, 2021 90.48 90.85 86.37 86.75 136,880 -3.23(-3.59%)
Nov 19, 2021 89.90 91.22 89.45 89.98 100,588 +0.38(+0.42%)
Nov 18, 2021 91.12 91.39 89.36 89.60 119,524 -0.89(-0.98%)
Nov 17, 2021 90.12 90.74 88.80 90.49 63,542 +0.45(+0.50%)
Nov 16, 2021 88.30 90.64 88.30 90.04 63,976 +1.80(+2.04%)
Nov 15, 2021 88.00 88.79 87.68 88.24 68,360 +0.39(+0.44%)
Nov 12, 2021 85.86 88.01 85.86 87.85 100,886 +1.88(+2.19%)
Nov 11, 2021 85.61 86.68 84.31 85.97 65,256 +0.34(+0.40%)
Nov 10, 2021 86.80 85.63 79,174 -1.35(-1.55%)
Nov 09, 2021 86.18 87.26 85.71 86.98 114,194 +1.17(+1.36%)
Nov 08, 2021 83.37 85.85 82.50 85.81 85,827 +3.36(+4.08%)
Nov 05, 2021 82.46 83.34 81.83 82.45 82,830 -0.30(-0.36%)
Nov 04, 2021 83.00 83.13 82.02 82.75 99,242 -0.14(-0.17%)
Nov 03, 2021 83.77 83.77 81.97 82.89 40,856 -0.44(-0.53%)
Nov 02, 2021 82.36 83.37 81.77 83.33 96,278 +0.95(+1.15%)
Nov 01, 2021 81.77 82.81 81.77 82.38 121,707 +0.61(+0.75%)
Oct 29, 2021 81.88 82.09 81.22 81.77 72,306 -0.23(-0.28%)
Oct 28, 2021 80.75 82.37 80.75 82.00 66,603 +1.35(+1.67%)
Oct 27, 2021 80.87 81.42 80.01 80.65 85,615 -0.25(-0.31%)
Oct 26, 2021 81.58 80.75 80.90 72,351 -0.62(-0.76%)
Oct 25, 2021 81.72 81.31 81.52 71,355 -0.38(-0.46%)
Oct 22, 2021 83.27 83.27 81.40 81.90 81,439 -1.25(-1.50%)
Oct 21, 2021 82.30 83.36 82.03 83.15 52,187 +0.52(+0.63%)
Oct 20, 2021 83.83 84.00 81.79 82.63 96,649 -0.69(-0.83%)
Oct 19, 2021 83.23 84.05 83.12 83.32 82,532 +0.07(+0.08%)
Oct 18, 2021 83.21 84.24 82.75 83.25 82,789 -0.04(-0.05%)
Oct 15, 2021 84.35 84.38 82.90 83.29 85,076 -1.08(-1.28%)
Oct 14, 2021 84.76 85.00 83.74 84.37 62,655 +0.94(+1.13%)
Oct 13, 2021 81.79 83.60 81.79 83.43 64,738 +2.02(+2.48%)
Oct 12, 2021 80.64 81.65 79.64 81.41 46,596 +1.11(+1.38%)
Oct 11, 2021 80.96 81.51 80.30 80.30 23,741 -0.55(-0.68%)
Oct 08, 2021 80.98 81.48 79.90 80.85 79,921 -0.03(-0.04%)
Oct 07, 2021 78.78 81.13 78.73 80.88 75,286 +2.38(+3.03%)
Oct 06, 2021 78.05 79.06 77.52 78.50 112,308 +0.22(+0.28%)
Oct 05, 2021 78.85 79.53 78.20 78.28 71,545 -0.12(-0.15%)
Oct 04, 2021 80.28 80.28 77.31 78.40 77,133 -2.35(-2.91%)
Oct 01, 2021 81.30 81.32 79.14 80.75 85,597 -0.51(-0.63%)
Sep 30, 2021 80.16 82.26 80.16 81.26 130,007 +1.53(+1.92%)
Sep 29, 2021 81.07 81.71 79.41 79.73 97,544 -1.34(-1.65%)
Sep 28, 2021 81.48 82.96 80.70 81.07 131,699 -1.69(-2.04%)
Sep 27, 2021 86.00 86.00 82.60 82.76 140,091 -3.49(-4.05%)
Sep 24, 2021 84.64 86.41 84.08 86.25 74,341 +0.85(+1.00%)
Sep 23, 2021 86.86 87.46 85.01 85.40 103,970 -0.32(-0.37%)
Sep 22, 2021 84.23 86.44 83.66 85.72 135,329 +1.76(+2.10%)
Sep 21, 2021 82.81 84.64 82.66 83.96 81,149 +1.46(+1.77%)
Sep 20, 2021 82.14 82.25 81.30 82.50 54,886 -1.12(-1.34%)
Sep 17, 2021 82.55 83.86 81.88 83.62 78,229 +1.25(+1.52%)
Sep 16, 2021 83.31 83.48 82.20 82.37 125,621 -1.13(-1.35%)
Sep 15, 2021 82.81 83.52 80.81 83.50 135,206 +1.08(+1.31%)
Sep 14, 2021 84.41 84.94 82.25 82.42 158,660 -1.52(-1.81%)
Sep 13, 2021 85.52 85.52 83.45 83.94 168,211 -1.17(-1.37%)
Sep 10, 2021 83.89 86.88 83.33 85.11 192,879 +1.95(+2.34%)
Sep 09, 2021 80.33 84.40 79.20 83.16 160,295 +1.26(+1.54%)
Sep 08, 2021 81.45 82.35 80.83 81.90 89,443 +0.79(+0.97%)
Sep 07, 2021 80.33 81.32 79.47 81.11 113,313 +0.37(+0.46%)
Sep 03, 2021 80.69 81.18 80.04 80.74 119,649 +0.34(+0.42%)
Sep 02, 2021 80.53 80.53 80.07 80.40 120,035 +0.43(+0.54%)
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.