Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (NQ: DSGX )

90.32 +0.19 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2006 3.810 3.860 3.810 3.830 27,622 -0.03(-0.78%)
Aug 30, 2006 3.890 3.920 3.850 3.860 20,800 -0.06(-1.53%)
Aug 29, 2006 3.900 3.920 3.860 3.920 25,373 -0.02(-0.51%)
Aug 28, 2006 4.030 4.030 3.920 3.940 29,815 -0.09(-2.23%)
Aug 25, 2006 4.020 4.030 3.930 4.030 89,435 +0.06(+1.51%)
Aug 24, 2006 3.950 3.970 3.930 3.970 12,500 +0.02(+0.51%)
Aug 23, 2006 4.000 4.020 3.950 3.950 6,075 -0.01(-0.25%)
Aug 22, 2006 3.950 3.990 3.950 3.960 8,282 -0.03(-0.75%)
Aug 21, 2006 4.000 4.000 3.950 3.990 25,100 +0.04(+1.01%)
Aug 18, 2006 3.930 3.960 3.930 3.950 3,400 +0.00(+0.00%)
Aug 17, 2006 3.980 3.980 3.920 3.950 44,650 -0.01(-0.25%)
Aug 16, 2006 3.980 3.990 3.950 3.960 7,400 +0.01(+0.25%)
Aug 15, 2006 3.950 3.970 3.905 3.950 35,000 +0.05(+1.28%)
Aug 14, 2006 3.690 3.940 3.690 3.900 31,373 -0.04(-1.02%)
Aug 11, 2006 3.960 3.970 3.900 3.940 3,195 +0.02(+0.51%)
Aug 10, 2006 3.930 3.950 3.900 3.920 8,600 -0.04(-1.01%)
Aug 09, 2006 3.960 3.960 3.960 3.960 0 +0.00(+0.00%)
Aug 08, 2006 3.910 3.960 3.910 3.960 2,200 +0.06(+1.54%)
Aug 07, 2006 3.990 3.990 3.880 3.900 37,869 -0.01(-0.26%)
Aug 04, 2006 3.910 3.930 3.900 3.910 30,800 -0.04(-1.01%)
Aug 03, 2006 3.940 3.950 3.930 3.950 12,500 +0.04(+1.02%)
Aug 02, 2006 3.900 3.940 3.900 3.910 37,121 +0.01(+0.26%)
Aug 01, 2006 3.910 3.920 3.880 3.900 14,600 -0.03(-0.76%)
Jul 31, 2006 3.910 3.930 3.910 3.930 16,450 -0.01(-0.25%)
Jul 28, 2006 3.970 3.970 3.880 3.940 4,162 +0.06(+1.55%)
Jul 27, 2006 3.900 3.910 3.880 3.880 38,569 -0.01(-0.26%)
Jul 26, 2006 3.840 3.900 3.840 3.890 8,899 +0.01(+0.26%)
Jul 25, 2006 3.810 3.880 3.800 3.880 23,100 -0.01(-0.26%)
Jul 24, 2006 3.850 3.900 3.850 3.890 26,539 +0.02(+0.52%)
Jul 21, 2006 3.770 3.920 3.770 3.870 35,292 +0.06(+1.57%)
Jul 20, 2006 3.880 3.880 3.810 3.810 4,209 -0.06(-1.55%)
Jul 19, 2006 3.890 3.900 3.840 3.870 22,700 -0.03(-0.77%)
Jul 18, 2006 3.920 3.940 3.890 3.900 3,097 +0.02(+0.52%)
Jul 17, 2006 4.010 4.010 3.870 3.880 10,702 -0.08(-2.02%)
Jul 14, 2006 3.960 3.960 3.960 3.960 1,300 -0.03(-0.70%)
Jul 13, 2006 3.980 4.000 3.910 3.988 10,500 +0.07(+1.73%)
Jul 12, 2006 3.880 4.030 3.880 3.920 18,792 +0.03(+0.77%)
Jul 11, 2006 4.000 4.000 3.882 3.890 10,900 -0.04(-1.02%)
Jul 10, 2006 4.060 4.060 3.910 3.930 19,796 -0.06(-1.50%)
Jul 07, 2006 3.910 4.030 3.910 3.990 79,145 +0.03(+0.76%)
Jul 06, 2006 3.984 4.010 3.960 3.960 15,575 -0.04(-1.00%)
Jul 05, 2006 3.990 4.060 3.990 4.000 79,755 +0.00(+0.00%)
Jul 03, 2006 3.670 4.000 3.670 4.000 26,915 +0.22(+5.82%)
Jun 30, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jun 29, 2006 3.600 3.790 3.600 3.780 8,700 +0.25(+7.08%)
Jun 28, 2006 3.600 3.600 3.530 3.530 900 -0.07(-1.94%)
Jun 27, 2006 3.500 3.740 3.470 3.600 6,607 -0.06(-1.64%)
Jun 26, 2006 3.650 3.670 3.630 3.660 6,900 -0.02(-0.54%)
Jun 23, 2006 3.560 3.700 3.560 3.680 10,236 +0.09(+2.51%)
Jun 22, 2006 3.570 3.590 3.560 3.590 4,048 +0.03(+0.84%)
Jun 21, 2006 3.570 3.620 3.530 3.560 2,700 +0.00(+0.00%)
Jun 20, 2006 3.560 3.600 3.480 3.560 15,500 -0.09(-2.47%)
Jun 19, 2006 3.700 3.700 3.610 3.650 5,100 -0.11(-2.93%)
Jun 16, 2006 3.750 3.780 3.680 3.760 4,921 -0.05(-1.31%)
Jun 15, 2006 3.490 3.850 3.460 3.810 19,679 +0.38(+11.08%)
Jun 14, 2006 3.350 3.460 3.350 3.430 25,280 +0.09(+2.69%)
Jun 13, 2006 3.410 3.410 3.240 3.340 53,163 -0.16(-4.57%)
Jun 12, 2006 3.720 3.720 3.460 3.500 31,470 -0.14(-3.85%)
Jun 09, 2006 3.620 3.740 3.570 3.640 27,177 -0.09(-2.41%)
Jun 08, 2006 3.830 3.850 3.550 3.730 31,428 -0.11(-2.86%)
Jun 07, 2006 3.810 3.910 3.810 3.840 16,120 -0.01(-0.26%)
Jun 06, 2006 3.910 3.920 3.850 3.850 17,078 -0.12(-3.02%)
Jun 05, 2006 3.990 4.000 3.940 3.970 15,686 +0.02(+0.51%)
Jun 02, 2006 4.030 4.100 3.950 3.950 12,844 -0.04(-1.12%)
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.