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 (%)
Jul 29, 2005 2.480 2.480 2.450 2.450 25,161 -0.03(-1.21%)
Jul 28, 2005 2.450 2.490 2.430 2.480 9,400 -0.01(-0.40%)
Jul 27, 2005 2.420 2.549 2.410 2.490 51,130 +0.07(+2.89%)
Jul 26, 2005 2.590 2.590 2.380 2.420 29,599 +0.00(+0.00%)
Jul 25, 2005 2.430 2.470 2.350 2.420 12,908 -0.01(-0.41%)
Jul 22, 2005 2.430 2.480 2.430 2.430 9,140 -0.03(-1.22%)
Jul 21, 2005 2.430 2.480 2.420 2.460 11,510 -0.01(-0.40%)
Jul 20, 2005 2.451 2.470 2.420 2.470 16,384 -0.01(-0.40%)
Jul 19, 2005 2.450 2.480 2.370 2.480 23,736 +0.02(+0.81%)
Jul 18, 2005 2.450 2.560 2.450 2.460 75,460 +0.01(+0.41%)
Jul 15, 2005 2.440 2.460 2.370 2.450 13,100 +0.03(+1.24%)
Jul 14, 2005 2.400 2.500 2.349 2.420 71,575 +0.10(+4.31%)
Jul 13, 2005 2.200 2.320 2.200 2.320 8,698 +0.11(+4.98%)
Jul 12, 2005 2.310 2.370 2.210 2.210 9,512 -0.08(-3.49%)
Jul 11, 2005 2.300 2.306 2.270 2.290 17,850 -0.02(-0.87%)
Jul 08, 2005 2.250 2.320 2.250 2.310 16,110 +0.03(+1.32%)
Jul 07, 2005 2.260 2.350 2.210 2.280 26,900 +0.02(+0.89%)
Jul 06, 2005 2.290 2.290 2.240 2.260 14,596 +0.04(+1.80%)
Jul 05, 2005 2.140 2.300 2.140 2.220 27,800 +0.01(+0.45%)
Jul 01, 2005 2.200 2.220 2.190 2.210 6,000 -0.01(-0.45%)
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%)
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.