Descartes Sys Group (NQ: DSGX )

91.73 -0.34 (-0.37%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 2.340 2.450 2.260 2.340 20,445 +0.01(+0.43%)
Nov 29, 2005 2.370 2.370 2.330 2.330 500 -0.10(-4.12%)
Nov 28, 2005 2.340 2.430 2.280 2.430 24,300 +0.12(+5.19%)
Nov 25, 2005 2.230 2.320 2.230 2.310 2,966 +0.00(+0.00%)
Nov 23, 2005 2.330 2.340 2.270 2.310 15,713 -0.03(-1.28%)
Nov 22, 2005 2.280 2.340 2.250 2.340 1,955 -0.01(-0.43%)
Nov 21, 2005 2.360 2.370 2.350 2.350 5,500 -0.02(-0.84%)
Nov 18, 2005 2.430 2.440 2.370 2.370 3,030 -0.06(-2.47%)
Nov 17, 2005 2.440 2.450 2.390 2.430 11,800 +0.00(+0.00%)
Nov 16, 2005 2.430 2.480 2.380 2.430 6,400 +0.06(+2.53%)
Nov 15, 2005 2.540 2.540 2.320 2.370 10,435 -0.06(-2.47%)
Nov 14, 2005 2.410 2.490 2.410 2.430 29,600 +0.03(+1.12%)
Nov 11, 2005 2.399 2.430 2.390 2.403 23,113 +0.00(+0.13%)
Nov 10, 2005 2.400 2.400 2.277 2.400 7,365 +0.00(+0.00%)
Nov 09, 2005 2.350 2.440 2.310 2.400 109,480 +0.09(+3.81%)
Nov 08, 2005 2.290 2.350 2.280 2.312 2,935 -0.03(-1.20%)
Nov 07, 2005 2.230 2.350 2.210 2.340 5,061 +0.07(+3.08%)
Nov 04, 2005 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
Nov 03, 2005 2.250 2.380 2.240 2.270 31,200 +0.01(+0.44%)
Nov 02, 2005 2.070 2.350 2.070 2.260 80,662 +0.13(+6.10%)
Nov 01, 2005 2.180 2.180 2.120 2.130 3,294 -0.06(-2.74%)
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%)
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.