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 (%)
Apr 30, 2008 3.890 3.890 3.750 3.790 1,800 -0.02(-0.52%)
Apr 29, 2008 3.850 3.850 3.780 3.810 745 +0.01(+0.26%)
Apr 28, 2008 3.660 3.840 3.660 3.800 9,202 +0.21(+5.85%)
Apr 25, 2008 3.650 3.650 3.550 3.590 3,100 +0.05(+1.41%)
Apr 24, 2008 3.650 3.650 3.540 3.540 5,200 -0.12(-3.28%)
Apr 23, 2008 3.740 3.740 3.660 3.660 3,700 -0.12(-3.17%)
Apr 22, 2008 3.870 3.890 3.780 3.780 8,200 -0.06(-1.56%)
Apr 21, 2008 3.840 3.900 3.830 3.840 25,500 +0.06(+1.59%)
Apr 18, 2008 3.750 3.810 3.700 3.780 9,700 +0.07(+1.89%)
Apr 17, 2008 3.720 3.810 3.650 3.710 18,615 +0.01(+0.27%)
Apr 16, 2008 3.520 3.700 3.520 3.700 6,800 +0.16(+4.52%)
Apr 15, 2008 3.555 3.580 3.540 3.540 2,221 -0.01(-0.28%)
Apr 14, 2008 3.550 3.550 3.530 3.550 43,964 -0.05(-1.39%)
Apr 11, 2008 3.580 3.600 3.580 3.600 400 +0.00(+0.00%)
Apr 10, 2008 3.560 3.600 3.530 3.600 7,300 +0.03(+0.84%)
Apr 09, 2008 3.570 3.590 3.570 3.570 1,000 -0.01(-0.28%)
Apr 08, 2008 3.610 3.610 3.550 3.580 1,510 -0.03(-0.83%)
Apr 07, 2008 3.610 3.670 3.600 3.610 34,106 +0.01(+0.28%)
Apr 04, 2008 3.700 3.700 3.600 3.600 27,450 -0.13(-3.49%)
Apr 03, 2008 3.640 3.730 3.600 3.730 9,452 +0.13(+3.61%)
Apr 02, 2008 3.580 3.650 3.580 3.600 18,773 +0.04(+1.12%)
Apr 01, 2008 3.520 3.590 3.500 3.560 16,500 +0.06(+1.71%)
Mar 31, 2008 3.510 3.580 3.500 3.500 15,900 -0.03(-0.85%)
Mar 28, 2008 3.510 3.630 3.510 3.530 64,300 +0.02(+0.57%)
Mar 27, 2008 3.490 3.540 3.480 3.510 28,020 +0.08(+2.33%)
Mar 26, 2008 3.480 3.480 3.380 3.430 17,000 -0.06(-1.72%)
Mar 25, 2008 3.530 3.550 3.440 3.490 25,100 -0.01(-0.29%)
Mar 24, 2008 3.440 3.520 3.440 3.500 27,950 +0.01(+0.29%)
Mar 21, 2008 3.500 3.500 3.430 3.490 50,800 +0.00(+0.00%)
Mar 20, 2008 3.500 3.500 3.430 3.490 50,800 -0.01(-0.29%)
Mar 19, 2008 3.550 3.600 3.450 3.500 54,400 -0.07(-1.96%)
Mar 18, 2008 3.370 3.860 3.370 3.570 71,394 +0.15(+4.39%)
Mar 17, 2008 3.600 3.670 3.380 3.420 30,947 -0.26(-7.07%)
Mar 14, 2008 3.860 3.860 3.660 3.680 2,700 -0.07(-1.87%)
Mar 13, 2008 3.790 3.812 3.720 3.750 13,834 -0.04(-1.06%)
Mar 12, 2008 3.720 3.800 3.720 3.790 12,978 +0.07(+1.88%)
Mar 11, 2008 3.660 3.730 3.660 3.720 29,750 +0.02(+0.54%)
Mar 10, 2008 3.684 3.700 3.660 3.700 2,200 +0.03(+0.82%)
Mar 07, 2008 3.715 3.780 3.640 3.670 5,050 -0.04(-1.08%)
Mar 06, 2008 3.450 3.770 3.450 3.710 20,546 +0.03(+0.82%)
Mar 05, 2008 3.610 3.680 3.510 3.680 20,721 +0.06(+1.66%)
Mar 04, 2008 3.620 3.680 3.560 3.620 3,600 +0.03(+0.84%)
Mar 03, 2008 3.610 3.640 3.520 3.590 10,063 -0.07(-1.91%)
Feb 29, 2008 3.600 3.670 3.540 3.660 3,300 +0.07(+1.95%)
Feb 28, 2008 3.630 3.660 3.530 3.590 9,300 -0.02(-0.55%)
Feb 27, 2008 3.650 3.670 3.570 3.610 28,500 -0.02(-0.55%)
Feb 26, 2008 3.740 3.770 3.620 3.630 24,864 -0.04(-1.09%)
Feb 25, 2008 3.700 3.720 3.660 3.670 4,600 -0.01(-0.27%)
Feb 22, 2008 3.730 3.770 3.650 3.680 3,800 -0.03(-0.81%)
Feb 21, 2008 3.800 3.800 3.710 3.710 8,700 -0.03(-0.80%)
Feb 20, 2008 3.750 3.750 3.710 3.740 2,261 +0.02(+0.54%)
Feb 19, 2008 3.810 3.810 3.690 3.720 14,200 -0.07(-1.85%)
Feb 18, 2008 3.810 3.860 3.700 3.790 30,300 +0.00(+0.00%)
Feb 15, 2008 3.810 3.860 3.700 3.790 30,300 -0.06(-1.56%)
Feb 14, 2008 3.770 3.850 3.750 3.850 3,000 +0.03(+0.79%)
Feb 13, 2008 3.780 3.820 3.780 3.820 2,300 +0.02(+0.53%)
Feb 12, 2008 3.850 3.850 3.760 3.800 2,800 -0.05(-1.30%)
Feb 11, 2008 3.850 3.850 3.760 3.850 6,375 +0.01(+0.26%)
Feb 08, 2008 3.830 3.840 3.790 3.840 900 +0.03(+0.78%)
Feb 07, 2008 3.730 3.850 3.730 3.810 5,200 +0.01(+0.27%)
Feb 06, 2008 3.780 3.830 3.760 3.800 4,500 +0.07(+1.87%)
Feb 05, 2008 3.730 3.820 3.730 3.730 3,464 -0.02(-0.53%)
Feb 04, 2008 3.800 3.820 3.720 3.750 3,900 -0.09(-2.34%)
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.