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 (%)
May 31, 2005 2.210 2.210 2.070 2.190 26,150 -0.02(-0.90%)
May 27, 2005 2.090 2.250 2.090 2.210 83,825 +0.13(+6.25%)
May 26, 2005 2.050 2.090 1.930 2.080 76,100 +0.05(+2.46%)
May 25, 2005 2.030 2.080 1.970 2.030 98,493 +0.11(+5.73%)
May 24, 2005 1.910 1.990 1.890 1.920 23,200 +0.00(+0.00%)
May 23, 2005 1.760 1.940 1.760 1.920 2,070 +0.05(+2.67%)
May 20, 2005 1.960 1.960 1.850 1.870 22,790 -0.11(-5.56%)
May 19, 2005 1.930 2.000 1.890 1.980 14,711 +0.03(+1.54%)
May 18, 2005 2.030 2.060 1.950 1.950 92,600 -0.07(-3.47%)
May 17, 2005 2.010 2.030 1.990 2.020 9,000 -0.05(-2.42%)
May 16, 2005 1.980 2.080 1.950 2.070 32,200 +0.11(+5.61%)
May 13, 2005 2.030 2.030 1.940 1.960 5,407 -0.02(-1.01%)
May 12, 2005 1.921 1.980 1.921 1.980 6,737 +0.05(+2.70%)
May 11, 2005 1.950 1.970 1.928 1.928 2,740 -0.01(-0.62%)
May 10, 2005 1.900 1.970 1.900 1.940 12,012 +0.02(+1.04%)
May 09, 2005 1.850 1.920 1.850 1.920 5,900 +0.02(+1.05%)
May 06, 2005 1.910 1.910 1.880 1.900 10,200 -0.02(-1.04%)
May 05, 2005 1.880 1.930 1.880 1.920 5,800 -0.01(-0.52%)
May 04, 2005 1.980 1.980 1.890 1.930 24,777 -0.03(-1.53%)
May 03, 2005 1.870 1.960 1.870 1.960 32,546 +0.20(+11.36%)
May 02, 2005 1.860 1.860 1.750 1.760 10,010 -0.10(-5.38%)
Apr 29, 2005 1.550 1.860 1.550 1.860 27,704 +0.13(+7.51%)
Apr 28, 2005 1.770 1.790 1.730 1.730 10,409 -0.06(-3.35%)
Apr 27, 2005 1.820 1.820 1.760 1.790 5,724 +0.04(+2.29%)
Apr 26, 2005 1.740 1.784 1.740 1.750 1,170 +0.00(+0.00%)
Apr 25, 2005 1.740 1.800 1.720 1.750 2,000 -0.02(-1.13%)
Apr 22, 2005 1.750 1.780 1.740 1.770 5,700 -0.03(-1.67%)
Apr 21, 2005 1.710 1.800 1.710 1.800 13,900 +0.11(+6.51%)
Apr 20, 2005 1.690 1.760 1.650 1.690 24,900 +0.04(+2.42%)
Apr 19, 2005 1.560 1.650 1.560 1.650 26,550 +0.10(+6.45%)
Apr 18, 2005 1.480 1.640 1.460 1.550 30,577 -0.05(-3.13%)
Apr 15, 2005 1.620 1.630 1.590 1.600 34,601 -0.04(-2.44%)
Apr 14, 2005 1.620 1.640 1.620 1.640 800 +0.00(+0.00%)
Apr 13, 2005 1.600 1.670 1.600 1.640 15,406 -0.05(-2.96%)
Apr 12, 2005 1.650 1.690 1.590 1.690 38,290 +0.00(+0.00%)
Apr 11, 2005 1.700 1.700 1.680 1.690 400 +0.02(+1.20%)
Apr 08, 2005 1.640 1.720 1.640 1.670 60,101 -0.01(-0.60%)
Apr 07, 2005 1.690 1.730 1.680 1.680 21,700 -0.03(-1.75%)
Apr 06, 2005 1.730 1.750 1.710 1.710 2,400 -0.01(-0.58%)
Apr 05, 2005 1.730 1.740 1.690 1.720 33,400 +0.01(+0.58%)
Apr 04, 2005 1.810 1.810 1.710 1.710 14,000 -0.10(-5.52%)
Apr 01, 2005 1.830 1.830 1.790 1.810 2,300 -0.07(-3.72%)
Mar 31, 2005 1.810 1.880 1.790 1.880 9,370 +0.07(+3.87%)
Mar 30, 2005 1.800 1.820 1.800 1.810 8,308 +0.03(+1.69%)
Mar 29, 2005 1.780 1.850 1.760 1.780 9,878 -0.02(-1.11%)
Mar 28, 2005 1.810 1.880 1.800 1.800 14,425 -0.03(-1.64%)
Mar 24, 2005 1.850 1.900 1.800 1.830 13,001 +0.04(+2.23%)
Mar 23, 2005 1.720 1.850 1.720 1.790 34,310 -0.05(-2.72%)
Mar 22, 2005 1.900 1.920 1.820 1.840 3,500 -0.07(-3.66%)
Mar 21, 2005 1.910 1.910 1.860 1.910 8,630 +0.00(+0.00%)
Mar 18, 2005 1.920 1.950 1.890 1.910 24,410 +0.00(+0.00%)
Mar 17, 2005 1.830 1.940 1.780 1.910 22,145 +0.08(+4.37%)
Mar 16, 2005 1.820 1.850 1.801 1.830 2,200 -0.04(-2.14%)
Mar 15, 2005 1.730 1.950 1.700 1.870 57,646 -0.01(-0.48%)
Mar 14, 2005 1.880 1.950 1.850 1.879 68,360 -0.02(-1.11%)
Mar 11, 2005 1.930 1.970 1.890 1.900 92,373 +0.00(+0.00%)
Mar 10, 2005 1.850 1.900 1.850 1.900 54,139 +0.01(+0.53%)
Mar 09, 2005 1.861 1.900 1.860 1.890 51,700 +0.01(+0.53%)
Mar 08, 2005 1.900 1.900 1.870 1.880 81,293 -0.02(-1.05%)
Mar 07, 2005 1.980 2.000 1.860 1.900 285,566 -0.09(-4.52%)
Mar 04, 2005 1.980 2.030 1.910 1.990 173,048 +0.05(+2.58%)
Mar 03, 2005 2.010 2.200 1.940 1.940 1,208,819 +0.00(+0.00%)
Mar 02, 2005 2.010 2.050 1.860 1.940 50,200 -0.08(-3.96%)
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.