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 (%)
Oct 31, 2005 2.060 2.190 2.030 2.190 4,700 +0.00(+0.00%)
Oct 28, 2005 2.100 2.200 2.100 2.190 37,836 +0.02(+0.88%)
Oct 27, 2005 2.180 2.190 2.170 2.171 3,600 -0.03(-1.32%)
Oct 26, 2005 2.170 2.220 2.170 2.200 3,400 +0.03(+1.38%)
Oct 25, 2005 2.160 2.220 2.120 2.170 29,926 -0.05(-2.25%)
Oct 24, 2005 2.150 2.220 2.150 2.220 17,400 +0.00(+0.00%)
Oct 21, 2005 2.250 2.250 2.160 2.220 5,600 -0.03(-1.33%)
Oct 20, 2005 2.250 2.250 2.200 2.250 12,200 -0.02(-0.88%)
Oct 19, 2005 2.260 2.270 2.140 2.270 28,380 +0.02(+0.89%)
Oct 18, 2005 2.240 2.270 2.230 2.250 6,000 -0.04(-1.75%)
Oct 17, 2005 2.330 2.330 2.250 2.290 3,929 -0.04(-1.72%)
Oct 14, 2005 2.270 2.364 2.270 2.330 3,405 -0.04(-1.69%)
Oct 13, 2005 2.570 2.570 2.310 2.370 18,017 +0.01(+0.42%)
Oct 12, 2005 2.341 2.380 2.340 2.360 5,165 +0.02(+0.85%)
Oct 11, 2005 2.390 2.390 2.150 2.340 6,790 -0.06(-2.50%)
Oct 10, 2005 2.420 2.430 2.390 2.400 2,776 -0.03(-1.23%)
Oct 07, 2005 2.250 2.430 2.250 2.430 7,498 +0.13(+5.65%)
Oct 06, 2005 2.290 2.310 2.250 2.300 11,416 -0.01(-0.43%)
Oct 05, 2005 2.270 2.320 2.270 2.310 22,700 +0.00(+0.00%)
Oct 04, 2005 2.360 2.360 2.300 2.310 7,300 -0.06(-2.53%)
Oct 03, 2005 2.400 2.400 2.370 2.370 1,900 -0.06(-2.47%)
Sep 30, 2005 2.330 2.440 2.330 2.430 45,170 +0.01(+0.41%)
Sep 29, 2005 2.280 2.430 2.280 2.420 23,804 +0.04(+1.68%)
Sep 28, 2005 2.330 2.400 2.320 2.380 1,900 +0.01(+0.42%)
Sep 27, 2005 2.310 2.370 2.270 2.370 2,416 +0.00(+0.00%)
Sep 26, 2005 2.290 2.390 2.290 2.370 21,450 -0.01(-0.42%)
Sep 23, 2005 2.380 2.400 2.340 2.380 8,268 -0.04(-1.65%)
Sep 22, 2005 2.420 2.450 2.300 2.420 38,371 +0.01(+0.41%)
Sep 21, 2005 2.250 2.410 2.250 2.410 7,450 +0.06(+2.55%)
Sep 20, 2005 2.310 2.396 2.290 2.350 6,000 +0.09(+3.98%)
Sep 19, 2005 2.300 2.320 2.240 2.260 13,300 -0.05(-2.16%)
Sep 16, 2005 2.350 2.350 2.310 2.310 5,000 -0.08(-3.35%)
Sep 15, 2005 2.290 2.390 2.290 2.390 2,300 +0.10(+4.37%)
Sep 14, 2005 2.320 2.350 2.290 2.290 1,900 -0.07(-2.97%)
Sep 13, 2005 2.345 2.370 2.300 2.360 1,900 +0.03(+1.37%)
Sep 12, 2005 2.430 2.430 2.230 2.328 19,770 -0.09(-3.80%)
Sep 09, 2005 2.300 2.430 2.298 2.420 3,150 +0.11(+4.76%)
Sep 08, 2005 2.430 2.430 2.310 2.310 10,250 -0.10(-4.15%)
Sep 07, 2005 2.100 2.410 2.100 2.410 32,519 +0.27(+12.62%)
Sep 06, 2005 2.120 2.190 2.110 2.140 5,400 +0.02(+0.94%)
Sep 02, 2005 2.160 2.160 2.110 2.120 35,275 -0.05(-2.30%)
Sep 01, 2005 2.240 2.300 2.170 2.170 2,300 -0.05(-2.25%)
Aug 31, 2005 2.130 2.230 2.130 2.220 8,200 +0.08(+3.74%)
Aug 30, 2005 2.160 2.190 2.140 2.140 8,900 -0.07(-3.17%)
Aug 29, 2005 2.210 2.230 2.170 2.210 2,900 -0.04(-1.78%)
Aug 26, 2005 2.220 2.260 2.220 2.250 5,261 +0.03(+1.35%)
Aug 25, 2005 2.230 2.304 2.220 2.220 10,777 +0.01(+0.45%)
Aug 24, 2005 2.170 2.210 2.144 2.210 3,800 +0.05(+2.31%)
Aug 23, 2005 2.110 2.200 2.100 2.160 4,400 +0.09(+4.35%)
Aug 22, 2005 2.060 2.130 2.030 2.070 18,900 +0.01(+0.49%)
Aug 19, 2005 2.040 2.090 2.040 2.060 10,881 +0.02(+0.98%)
Aug 18, 2005 2.040 2.060 2.040 2.040 8,700 -0.02(-0.97%)
Aug 17, 2005 2.020 2.110 2.020 2.060 20,973 -0.06(-2.83%)
Aug 16, 2005 2.110 2.130 2.100 2.120 7,400 +0.02(+0.95%)
Aug 15, 2005 2.090 2.140 2.090 2.100 16,398 -0.08(-3.67%)
Aug 12, 2005 2.130 2.220 2.110 2.180 4,200 -0.03(-1.36%)
Aug 11, 2005 1.980 2.220 1.980 2.210 14,500 +0.13(+6.25%)
Aug 10, 2005 2.220 2.220 1.950 2.080 34,300 -0.14(-6.31%)
Aug 09, 2005 2.300 2.300 2.210 2.220 25,525 -0.11(-4.72%)
Aug 08, 2005 2.340 2.340 2.300 2.330 7,700 -0.06(-2.51%)
Aug 05, 2005 2.430 2.430 2.350 2.390 14,100 -0.05(-2.05%)
Aug 04, 2005 2.400 2.444 2.380 2.440 2,355 +0.07(+2.95%)
Aug 03, 2005 2.430 2.450 2.370 2.370 6,800 -0.08(-3.27%)
Aug 02, 2005 2.560 2.560 2.390 2.450 3,200 +0.05(+2.08%)
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.