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

Descartes Sys Group (NQ: DSGX )

97.99 +0.34 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 6.000 5.930 5.930 5.930 17,600 -0.07(-1.17%)
Dec 30, 2009 5.950 6.010 5.930 6.000 10,222 +0.02(+0.33%)
Dec 29, 2009 5.900 6.136 5.900 5.980 19,895 +0.21(+3.64%)
Dec 28, 2009 5.950 5.950 5.760 5.770 10,462 -0.10(-1.70%)
Dec 24, 2009 5.950 5.950 5.856 5.870 5,830 -0.08(-1.34%)
Dec 23, 2009 5.890 5.950 5.860 5.950 17,324 +0.11(+1.88%)
Dec 22, 2009 5.750 5.840 5.700 5.840 34,249 +0.20(+3.55%)
Dec 21, 2009 5.770 5.800 5.640 5.640 53,049 -0.16(-2.76%)
Dec 18, 2009 5.950 6.000 5.670 5.800 32,022 +0.16(+2.84%)
Dec 17, 2009 5.790 5.790 5.610 5.640 19,000 -0.14(-2.42%)
Dec 16, 2009 5.570 5.800 5.570 5.780 75,235 +0.31(+5.67%)
Dec 15, 2009 5.670 5.670 5.470 5.470 8,837 -0.18(-3.19%)
Dec 14, 2009 5.640 5.720 5.380 5.650 36,675 +0.31(+5.81%)
Dec 11, 2009 5.310 5.370 5.220 5.340 16,600 -0.03(-0.56%)
Dec 10, 2009 5.240 5.420 5.240 5.370 9,906 +0.12(+2.29%)
Dec 09, 2009 5.120 5.290 5.080 5.250 38,020 +0.00(+0.00%)
Dec 08, 2009 5.230 5.250 4.980 5.250 19,000 +0.01(+0.19%)
Dec 07, 2009 5.300 5.320 5.200 5.240 14,608 -0.07(-1.32%)
Dec 04, 2009 5.380 5.380 5.030 5.310 32,224 +0.02(+0.38%)
Dec 03, 2009 5.271 5.300 5.250 5.290 7,914 +0.00(+0.00%)
Dec 02, 2009 5.350 5.380 5.208 5.290 68,141 -0.06(-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.