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

Descartes Sys Group (NQ: DSGX )

94.10 +2.46 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2002 2.681 2.840 2.681 2.760 6,100 +0.05(+1.85%)
Oct 30, 2002 2.740 2.830 2.740 2.710 4,600 +0.06(+2.07%)
Oct 29, 2002 2.720 2.720 2.720 2.655 15,600 -0.12(-4.15%)
Oct 28, 2002 3.040 3.050 2.770 2.770 4,400 -0.25(-8.28%)
Oct 25, 2002 3.050 3.050 2.950 3.020 4,000 -0.01(-0.33%)
Oct 24, 2002 2.870 3.100 2.870 3.030 24,142 +0.20(+7.07%)
Oct 23, 2002 2.840 2.890 2.800 2.830 22,100 -0.02(-0.67%)
Oct 22, 2002 2.861 2.940 2.760 2.849 31,500 -0.03(-0.90%)
Oct 21, 2002 2.730 2.920 2.730 2.875 10,925 +0.13(+4.93%)
Oct 18, 2002 2.690 2.749 2.650 2.740 7,900 +0.04(+1.48%)
Oct 17, 2002 2.410 2.700 2.400 2.700 8,600 +0.30(+12.50%)
Oct 16, 2002 2.400 2.400 2.350 2.400 3,300 +0.00(+0.00%)
Oct 15, 2002 2.500 2.600 2.370 2.400 24,300 -0.02(-0.83%)
Oct 14, 2002 2.400 2.600 2.290 2.420 11,900 +0.09(+3.86%)
Oct 11, 2002 2.230 2.350 2.230 2.330 3,700 +0.12(+5.43%)
Oct 10, 2002 2.101 2.210 2.101 2.210 910 +0.16(+7.80%)
Oct 09, 2002 2.100 2.100 2.040 2.050 5,400 -0.15(-6.82%)
Oct 08, 2002 2.150 2.210 2.100 2.200 22,342 +0.09(+4.27%)
Oct 07, 2002 2.300 2.300 2.110 2.110 24,025 -0.26(-10.97%)
Oct 04, 2002 2.400 2.400 2.370 2.370 600 -0.10(-4.05%)
Oct 03, 2002 2.360 2.470 2.360 2.470 2,900 +0.07(+2.92%)
Oct 02, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 01, 2002 2.400 2.400 2.380 2.400 8,600 -0.01(-0.41%)
Sep 30, 2002 2.410 2.470 2.360 2.410 20,000 -0.19(-7.31%)
Sep 27, 2002 2.620 2.620 2.511 2.600 8,300 -0.05(-1.89%)
Sep 26, 2002 2.600 2.710 2.500 2.650 18,100 +0.10(+3.92%)
Sep 25, 2002 2.271 2.570 2.271 2.550 6,300 +0.23(+9.91%)
Sep 24, 2002 2.320 2.380 2.250 2.320 13,000 +0.00(+0.00%)
Sep 23, 2002 2.340 2.370 2.300 2.320 17,600 +0.00(+0.00%)
Sep 20, 2002 2.330 2.341 2.300 2.320 21,600 +0.02(+0.87%)
Sep 19, 2002 2.350 2.400 2.300 2.300 11,300 -0.13(-5.35%)
Sep 18, 2002 2.470 2.490 2.420 2.430 13,200 -0.13(-5.08%)
Sep 17, 2002 2.620 2.620 2.540 2.560 1,200 -0.01(-0.39%)
Sep 16, 2002 2.350 2.660 2.350 2.570 5,200 +0.02(+0.78%)
Sep 13, 2002 2.690 2.780 2.541 2.550 16,400 -0.09(-3.41%)
Sep 12, 2002 2.700 2.700 2.640 2.640 1,300 -0.13(-4.69%)
Sep 11, 2002 2.900 2.900 2.670 2.770 20,500 +0.28(+11.24%)
Sep 10, 2002 2.470 2.570 2.470 2.490 3,200 -0.09(-3.45%)
Sep 09, 2002 2.560 2.579 2.440 2.579 13,300 +0.02(+0.74%)
Sep 06, 2002 2.670 2.670 2.540 2.560 8,800 +0.03(+1.19%)
Sep 05, 2002 2.680 2.680 2.460 2.530 7,700 +0.03(+1.20%)
Sep 04, 2002 2.460 2.650 2.460 2.500 22,800 +0.04(+1.67%)
Sep 03, 2002 2.370 2.459 2.370 2.459 4,900 +0.04(+1.61%)
Aug 30, 2002 2.650 2.650 2.400 2.420 21,350 -0.26(-9.70%)
Aug 29, 2002 2.820 2.820 2.680 2.680 2,300 -0.11(-3.94%)
Aug 28, 2002 2.851 2.910 2.720 2.790 6,900 -0.12(-4.12%)
Aug 27, 2002 2.950 2.950 2.750 2.910 14,500 +0.06(+2.11%)
Aug 26, 2002 2.800 2.900 2.700 2.850 5,300 +0.02(+0.71%)
Aug 23, 2002 2.910 2.910 2.800 2.830 9,175 -0.10(-3.41%)
Aug 22, 2002 3.120 3.190 2.930 2.930 3,600 -0.07(-2.33%)
Aug 21, 2002 3.500 3.500 3.000 3.000 1,300 -0.30(-9.09%)
Aug 20, 2002 2.950 3.300 2.950 3.300 9,300 +0.26(+8.55%)
Aug 16, 2002 3.130 3.130 2.990 3.040 16,700 +0.02(+0.66%)
Aug 15, 2002 3.120 3.121 3.020 3.020 7,650 -0.09(-2.89%)
Aug 14, 2002 3.110 3.170 3.110 3.110 4,000 -0.01(-0.32%)
Aug 13, 2002 3.000 3.250 2.900 3.120 1,300,000 -0.07(-2.19%)
Aug 12, 2002 3.360 3.360 3.180 3.190 2,100 -0.03(-0.93%)
Aug 07, 2002 3.190 3.250 3.110 3.220 42,300 -0.02(-0.62%)
Aug 06, 2002 3.170 3.260 3.170 3.240 16,800 +0.19(+6.23%)
Aug 05, 2002 3.000 3.061 3.000 3.050 5,600 -0.28(-8.41%)
Aug 02, 2002 3.260 3.390 3.201 3.330 2,500 +0.08(+2.46%)
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.