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 (%)
Jun 30, 2005 2.210 2.230 2.190 2.220 32,580 +0.01(+0.45%)
Jun 29, 2005 2.110 2.230 2.110 2.210 46,116 +0.05(+2.31%)
Jun 28, 2005 2.110 2.200 2.060 2.160 21,400 +0.06(+2.86%)
Jun 27, 2005 2.080 2.100 2.030 2.100 23,633 +0.03(+1.45%)
Jun 24, 2005 2.110 2.180 2.070 2.070 6,340 -0.09(-4.17%)
Jun 23, 2005 2.110 2.200 2.100 2.160 8,016 +0.01(+0.47%)
Jun 22, 2005 1.900 2.230 1.900 2.150 113,894 +0.02(+0.94%)
Jun 21, 2005 2.140 2.200 2.110 2.130 6,838 -0.07(-3.18%)
Jun 20, 2005 2.240 2.270 2.160 2.200 7,390 -0.01(-0.45%)
Jun 17, 2005 2.170 2.230 2.140 2.210 20,575 +0.01(+0.45%)
Jun 16, 2005 1.930 2.200 1.930 2.200 20,590 +0.14(+6.80%)
Jun 15, 2005 2.060 2.090 2.020 2.060 4,900 -0.02(-0.96%)
Jun 14, 2005 2.050 2.110 1.980 2.080 8,608 +0.08(+4.00%)
Jun 13, 2005 2.150 2.150 1.950 2.000 10,065 -0.04(-1.96%)
Jun 10, 2005 2.060 2.060 2.040 2.040 1,200 +0.01(+0.49%)
Jun 09, 2005 2.050 2.100 2.030 2.030 11,120 -0.07(-3.29%)
Jun 08, 2005 2.060 2.120 2.030 2.099 5,114 +0.02(+0.91%)
Jun 07, 2005 2.060 2.150 2.020 2.080 10,153 +0.07(+3.48%)
Jun 06, 2005 1.980 2.020 1.980 2.010 12,700 -0.03(-1.37%)
Jun 03, 2005 2.070 2.070 2.000 2.038 13,100 -0.06(-2.95%)
Jun 02, 2005 2.130 2.140 2.010 2.100 36,860 -0.08(-3.67%)
Jun 01, 2005 2.200 2.200 2.120 2.180 8,107 -0.01(-0.46%)
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%)
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.