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

Descartes Sys Group (NQ: DSGX )

95.48 +0.18 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2008 3.730 3.840 3.720 3.840 5,300 +0.08(+2.13%)
Jan 31, 2008 3.640 3.760 3.640 3.760 1,300 +0.01(+0.27%)
Jan 30, 2008 3.840 3.840 3.660 3.750 6,225 +0.02(+0.54%)
Jan 29, 2008 3.720 3.740 3.690 3.730 1,100 +0.03(+0.81%)
Jan 28, 2008 3.640 3.740 3.640 3.700 3,200 +0.02(+0.54%)
Jan 25, 2008 3.750 3.750 3.640 3.680 5,000 -0.06(-1.60%)
Jan 24, 2008 3.740 3.790 3.720 3.740 8,100 +0.08(+2.19%)
Jan 23, 2008 3.580 3.660 3.530 3.660 2,705 -0.03(-0.81%)
Jan 22, 2008 3.680 3.720 3.510 3.690 19,695 -0.17(-4.40%)
Jan 21, 2008 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Jan 18, 2008 3.770 3.920 3.760 3.860 15,620 +0.09(+2.39%)
Jan 17, 2008 4.020 4.040 3.770 3.770 30,830 -0.27(-6.68%)
Jan 16, 2008 3.980 4.110 3.930 4.040 7,700 -0.04(-0.98%)
Jan 15, 2008 4.090 4.120 4.020 4.080 7,820 -0.04(-0.97%)
Jan 14, 2008 3.980 4.170 3.980 4.120 8,400 +0.10(+2.49%)
Jan 11, 2008 4.170 4.170 3.980 4.020 7,400 -0.15(-3.60%)
Jan 10, 2008 4.040 4.170 4.000 4.170 5,078 +0.10(+2.46%)
Jan 09, 2008 4.200 4.200 4.060 4.070 21,418 -0.10(-2.40%)
Jan 08, 2008 4.330 4.330 4.150 4.170 6,900 +0.04(+0.97%)
Jan 07, 2008 4.290 4.290 4.120 4.130 8,722 -0.12(-2.82%)
Jan 04, 2008 4.240 4.500 4.180 4.250 31,700 +0.03(+0.71%)
Jan 03, 2008 4.200 4.300 4.160 4.220 17,382 +0.00(+0.00%)
Jan 02, 2008 4.200 4.220 4.140 4.220 6,180 +0.02(+0.48%)
Jan 01, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Dec 31, 2007 4.100 4.260 4.050 4.200 14,940 +0.11(+2.69%)
Dec 28, 2007 4.140 4.150 4.080 4.090 7,640 -0.02(-0.49%)
Dec 27, 2007 4.090 4.150 4.090 4.110 6,755 +0.02(+0.49%)
Dec 26, 2007 4.050 4.090 3.910 4.090 3,200 +0.05(+1.24%)
Dec 24, 2007 3.960 4.080 3.960 4.040 6,000 -0.01(-0.25%)
Dec 21, 2007 3.970 4.060 3.960 4.050 8,926 +0.10(+2.53%)
Dec 20, 2007 3.780 3.970 3.780 3.950 11,385 +0.11(+2.86%)
Dec 19, 2007 3.910 3.930 3.790 3.840 9,300 +0.03(+0.79%)
Dec 18, 2007 3.860 3.900 3.800 3.810 12,550 -0.12(-3.05%)
Dec 17, 2007 3.930 3.940 3.920 3.930 4,075 +0.00(+0.00%)
Dec 14, 2007 3.990 4.020 3.930 3.930 17,960 -0.06(-1.50%)
Dec 13, 2007 4.050 4.050 3.910 3.990 9,300 -0.08(-1.97%)
Dec 12, 2007 3.920 4.160 3.900 4.070 53,085 +0.14(+3.56%)
Dec 11, 2007 4.040 4.040 3.880 3.930 22,712 -0.10(-2.48%)
Dec 10, 2007 4.110 4.110 3.990 4.030 11,200 -0.05(-1.23%)
Dec 07, 2007 4.090 4.200 4.080 4.080 51,100 +0.03(+0.74%)
Dec 06, 2007 4.050 4.100 4.010 4.050 8,900 +0.07(+1.76%)
Dec 05, 2007 4.000 4.040 3.980 3.980 15,058 -0.01(-0.25%)
Dec 04, 2007 4.100 4.110 3.980 3.990 20,000 -0.15(-3.62%)
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.