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

Descartes Sys Group (NQ: DSGX )

94.24 -0.26 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 3.010 3.120 3.010 3.070 2,100 +0.02(+0.66%)
Jan 30, 2003 3.120 3.130 2.920 3.050 15,059 -0.07(-2.24%)
Jan 29, 2003 3.000 3.120 3.000 3.120 10,000 +0.06(+1.96%)
Jan 28, 2003 3.110 3.110 3.060 3.060 2,700 -0.04(-1.29%)
Jan 27, 2003 3.170 3.170 3.100 3.100 26,100 -0.17(-5.20%)
Jan 24, 2003 3.250 3.290 3.210 3.270 10,500 -0.08(-2.39%)
Jan 23, 2003 3.250 3.350 3.250 3.350 900 +0.19(+6.01%)
Jan 22, 2003 3.250 3.250 3.140 3.160 6,500 -0.06(-1.86%)
Jan 21, 2003 3.300 3.300 3.160 3.220 2,200 -0.03(-0.92%)
Jan 17, 2003 3.140 3.290 3.100 3.250 2,800 +0.00(+0.00%)
Jan 16, 2003 3.400 3.400 3.250 3.250 2,700 -0.22(-6.34%)
Jan 15, 2003 3.500 3.550 3.460 3.470 4,300 -0.03(-0.86%)
Jan 14, 2003 3.410 3.500 3.410 3.500 2,900 +0.10(+2.94%)
Jan 13, 2003 3.310 3.400 3.310 3.400 10,100 +0.10(+3.03%)
Jan 10, 2003 3.300 3.300 3.300 3.300 1,000 +0.06(+1.85%)
Jan 09, 2003 3.000 3.330 3.000 3.240 17,700 +0.08(+2.50%)
Jan 08, 2003 3.150 3.220 3.150 3.161 5,800 +0.00(+0.03%)
Jan 07, 2003 3.180 3.220 3.150 3.160 6,300 +0.01(+0.29%)
Jan 06, 2003 3.150 3.210 3.101 3.151 25,700 -0.03(-0.91%)
Jan 03, 2003 3.260 3.260 3.180 3.180 2,000 -0.13(-3.93%)
Jan 02, 2003 2.930 3.330 2.930 3.310 31,800 +0.21(+6.77%)
Dec 31, 2002 2.950 3.100 2.950 3.100 48,700 +0.10(+3.33%)
Dec 30, 2002 3.000 3.020 2.930 3.000 5,800 +0.00(+0.00%)
Dec 27, 2002 2.930 3.029 2.930 3.000 9,100 -0.05(-1.64%)
Dec 26, 2002 3.010 3.050 2.850 3.050 8,900 +0.01(+0.33%)
Dec 24, 2002 2.960 3.140 2.960 3.040 31,800 -0.04(-1.30%)
Dec 23, 2002 3.000 3.080 2.970 3.080 30,200 +0.03(+0.98%)
Dec 20, 2002 3.020 3.050 2.910 3.050 18,000 -0.08(-2.56%)
Dec 19, 2002 3.100 3.150 3.010 3.130 11,400 -0.07(-2.19%)
Dec 18, 2002 3.110 3.220 3.110 3.200 1,800 -0.05(-1.57%)
Dec 17, 2002 3.170 3.330 3.170 3.251 5,700 -0.04(-1.19%)
Dec 16, 2002 3.300 3.340 3.120 3.290 18,100 -0.06(-1.79%)
Dec 13, 2002 3.350 3.390 3.310 3.350 9,900 -0.04(-1.18%)
Dec 12, 2002 3.320 3.420 3.320 3.390 4,900 +0.09(+2.73%)
Dec 11, 2002 3.440 3.440 3.300 3.300 3,100 -0.10(-2.94%)
Dec 10, 2002 3.300 3.500 3.300 3.400 11,800 +0.13(+3.98%)
Dec 09, 2002 3.420 3.500 3.260 3.270 16,600 -0.10(-2.97%)
Dec 06, 2002 3.450 3.450 3.360 3.370 8,000 -0.12(-3.44%)
Dec 05, 2002 3.400 3.490 3.400 3.490 8,200 -0.04(-1.11%)
Dec 04, 2002 3.560 3.560 3.420 3.529 3,300 -0.11(-3.05%)
Dec 03, 2002 3.630 3.771 3.630 3.640 15,500 -0.06(-1.62%)
Dec 02, 2002 3.600 3.850 3.500 3.700 81,600 +0.23(+6.63%)
Nov 29, 2002 3.450 3.530 3.450 3.470 31,900 +0.20(+6.12%)
Nov 27, 2002 3.100 3.270 2.990 3.270 37,500 +0.43(+15.14%)
Nov 26, 2002 3.150 3.180 2.840 2.840 23,600 -0.30(-9.55%)
Nov 25, 2002 3.000 3.150 2.930 3.140 20,300 +0.24(+8.28%)
Nov 22, 2002 2.840 2.900 2.825 2.900 30,900 +0.05(+1.75%)
Nov 21, 2002 3.050 3.060 2.810 2.850 61,300 +0.10(+3.64%)
Nov 20, 2002 2.760 2.850 2.690 2.750 85,900 -0.05(-1.79%)
Nov 19, 2002 2.850 2.880 2.800 2.800 9,200 +0.00(+0.00%)
Nov 18, 2002 2.800 2.880 2.710 2.800 32,300 +0.21(+8.11%)
Nov 15, 2002 2.740 2.740 2.590 2.590 8,100 -0.10(-3.72%)
Nov 14, 2002 2.800 2.800 2.620 2.690 12,900 -0.12(-4.27%)
Nov 13, 2002 2.800 2.810 2.800 2.810 21,500 -0.06(-2.09%)
Nov 12, 2002 2.770 2.870 2.770 2.870 2,400 +0.03(+1.06%)
Nov 11, 2002 2.860 2.900 2.840 2.840 2,800 +0.03(+1.07%)
Nov 08, 2002 2.751 2.810 2.751 2.810 400 +0.11(+4.07%)
Nov 07, 2002 2.850 2.850 2.700 2.700 20,100 -0.21(-7.22%)
Nov 06, 2002 2.910 2.910 2.910 2.910 200 -0.02(-0.68%)
Nov 05, 2002 2.950 2.980 2.900 2.930 4,500 +0.03(+1.03%)
Nov 04, 2002 2.750 3.140 2.750 2.900 57,100 +0.05(+1.75%)
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.