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, 2006 3.970 4.010 3.941 3.990 8,100 +0.00(+0.00%)
May 30, 2006 4.050 4.090 3.980 3.990 17,825 -0.01(-0.25%)
May 26, 2006 3.920 4.030 3.920 4.000 82,211 +0.03(+0.76%)
May 25, 2006 3.910 3.970 3.820 3.970 102,541 +0.13(+3.39%)
May 24, 2006 4.000 4.060 3.770 3.840 62,016 -0.16(-4.00%)
May 23, 2006 3.910 4.000 3.910 4.000 37,908 +0.15(+3.90%)
May 22, 2006 3.932 3.970 3.830 3.850 17,395 -0.06(-1.53%)
May 19, 2006 3.900 3.990 3.810 3.910 27,700 +0.06(+1.56%)
May 18, 2006 3.950 3.980 3.850 3.850 18,100 -0.04(-1.03%)
May 17, 2006 4.130 4.130 3.830 3.890 27,230 -0.15(-3.71%)
May 16, 2006 3.980 4.050 3.880 4.040 40,740 +0.17(+4.39%)
May 15, 2006 4.000 4.000 3.850 3.870 12,420 -0.08(-2.03%)
May 12, 2006 3.980 4.000 3.920 3.950 13,869 -0.02(-0.50%)
May 11, 2006 4.000 4.000 3.850 3.970 22,393 -0.03(-0.75%)
May 10, 2006 3.970 4.000 3.940 4.000 28,500 -0.01(-0.25%)
May 09, 2006 3.590 4.020 3.590 4.010 38,467 +0.24(+6.37%)
May 08, 2006 3.760 3.790 3.690 3.770 22,334 +0.01(+0.27%)
May 05, 2006 3.700 3.760 3.640 3.760 4,299 +0.08(+2.17%)
May 04, 2006 3.750 3.760 3.660 3.680 13,305 -0.07(-1.87%)
May 03, 2006 3.720 3.760 3.700 3.750 15,808 +0.02(+0.54%)
May 02, 2006 3.690 3.730 3.690 3.730 13,617 +0.02(+0.54%)
May 01, 2006 3.610 3.770 3.600 3.710 18,478 +0.00(+0.00%)
Apr 28, 2006 3.632 3.710 3.610 3.710 7,900 +0.07(+1.92%)
Apr 27, 2006 3.500 3.670 3.500 3.640 8,032 +0.05(+1.39%)
Apr 26, 2006 3.610 3.720 3.540 3.590 15,977 +0.02(+0.56%)
Apr 25, 2006 3.600 3.610 3.520 3.570 28,665 +0.03(+0.85%)
Apr 24, 2006 3.580 3.610 3.530 3.540 31,082 -0.12(-3.28%)
Apr 21, 2006 3.770 3.770 3.610 3.660 20,199 -0.02(-0.54%)
Apr 20, 2006 3.680 3.690 3.630 3.680 25,940 +0.00(+0.00%)
Apr 19, 2006 3.750 3.750 3.430 3.680 29,412 +0.00(+0.00%)
Apr 18, 2006 3.670 3.690 3.630 3.680 14,462 +0.02(+0.57%)
Apr 17, 2006 3.550 3.680 3.550 3.659 23,786 +0.05(+1.36%)
Apr 13, 2006 3.600 3.660 3.600 3.610 10,600 -0.05(-1.37%)
Apr 12, 2006 3.660 3.660 3.620 3.660 9,350 +0.00(+0.00%)
Apr 11, 2006 3.730 3.730 3.610 3.660 8,434 -0.04(-1.08%)
Apr 10, 2006 3.763 3.763 3.600 3.700 19,426 -0.03(-0.80%)
Apr 07, 2006 3.780 3.810 3.650 3.730 38,925 -0.04(-1.06%)
Apr 06, 2006 3.690 3.780 3.690 3.770 12,599 +0.09(+2.45%)
Apr 05, 2006 3.655 3.700 3.530 3.680 26,956 -0.03(-0.81%)
Apr 04, 2006 3.750 3.760 3.660 3.710 26,450 +0.00(+0.00%)
Apr 03, 2006 3.870 3.870 3.660 3.710 42,903 -0.07(-1.85%)
Mar 31, 2006 3.760 3.780 3.710 3.780 13,031 -0.01(-0.26%)
Mar 30, 2006 3.750 3.800 3.748 3.790 17,509 +0.04(+1.07%)
Mar 29, 2006 3.750 3.760 3.710 3.750 20,400 +0.00(+0.00%)
Mar 28, 2006 3.630 3.840 3.630 3.750 37,945 +0.06(+1.63%)
Mar 27, 2006 3.710 3.910 3.690 3.690 36,280 +0.00(+0.00%)
Mar 24, 2006 3.590 3.690 3.590 3.690 27,322 +0.13(+3.65%)
Mar 23, 2006 3.560 3.570 3.550 3.560 10,200 +0.00(+0.00%)
Mar 22, 2006 3.600 3.600 3.510 3.560 16,100 +0.01(+0.28%)
Mar 21, 2006 3.556 3.560 3.510 3.550 23,420 -0.05(-1.39%)
Mar 20, 2006 3.520 3.610 3.520 3.600 22,779 +0.04(+1.12%)
Mar 17, 2006 3.550 3.600 3.550 3.560 4,950 -0.04(-1.11%)
Mar 16, 2006 3.610 3.640 3.530 3.600 26,400 -0.04(-1.10%)
Mar 15, 2006 3.670 3.690 3.602 3.640 28,950 +0.03(+0.83%)
Mar 14, 2006 3.600 3.640 3.600 3.610 20,700 -0.01(-0.28%)
Mar 13, 2006 3.640 3.640 3.600 3.620 22,563 +0.01(+0.28%)
Mar 10, 2006 3.590 3.650 3.590 3.610 35,749 +0.01(+0.28%)
Mar 09, 2006 3.600 3.690 3.600 3.600 41,640 -0.01(-0.28%)
Mar 08, 2006 3.690 3.690 3.600 3.610 1,674,357 +0.01(+0.28%)
Mar 07, 2006 3.620 3.630 3.600 3.600 9,800 -0.05(-1.37%)
Mar 06, 2006 3.660 3.690 3.620 3.650 27,947 +0.03(+0.83%)
Mar 03, 2006 3.670 3.690 3.620 3.620 20,942 -0.07(-1.90%)
Mar 02, 2006 3.800 3.800 3.620 3.690 58,467 -0.06(-1.60%)
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.