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

Descartes Sys Group (NQ: DSGX )

94.50 +0.40 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2009 4.095 4.110 4.050 4.090 56,945 -0.01(-0.24%)
Jul 30, 2009 4.030 4.250 4.030 4.100 113,244 +0.09(+2.24%)
Jul 29, 2009 3.950 4.040 3.950 4.010 5,633 -0.01(-0.25%)
Jul 28, 2009 4.030 4.050 3.930 4.020 6,140 -0.03(-0.74%)
Jul 27, 2009 4.050 4.050 4.020 4.050 12,434 +0.01(+0.25%)
Jul 24, 2009 4.020 4.050 4.000 4.040 10,654 +0.00(+0.00%)
Jul 23, 2009 3.995 4.060 3.995 4.040 29,475 +0.06(+1.51%)
Jul 22, 2009 4.000 4.000 3.980 3.980 7,300 -0.01(-0.25%)
Jul 21, 2009 4.080 4.080 3.990 3.990 6,314 -0.02(-0.50%)
Jul 20, 2009 4.030 4.030 3.950 4.010 19,437 +0.02(+0.50%)
Jul 17, 2009 3.970 3.990 3.960 3.990 15,257 +0.02(+0.50%)
Jul 16, 2009 3.910 3.990 3.910 3.970 1,200 -0.02(-0.50%)
Jul 15, 2009 4.000 4.000 3.941 3.990 5,550 -0.01(-0.25%)
Jul 14, 2009 3.850 4.000 3.810 4.000 5,024 +0.22(+5.82%)
Jul 13, 2009 3.760 3.800 3.550 3.780 15,810 +0.23(+6.48%)
Jul 10, 2009 3.650 3.750 3.550 3.550 2,758 -0.17(-4.57%)
Jul 09, 2009 3.840 3.840 3.700 3.720 9,710 -0.10(-2.62%)
Jul 08, 2009 3.780 3.820 3.572 3.820 27,970 +0.03(+0.79%)
Jul 07, 2009 3.810 3.870 3.740 3.790 8,465 -0.02(-0.52%)
Jul 06, 2009 3.900 3.900 3.780 3.810 6,675 -0.09(-2.31%)
Jul 02, 2009 3.830 3.900 3.800 3.900 6,250 +0.10(+2.63%)
Jul 01, 2009 3.810 3.830 3.800 3.800 1,474 -0.02(-0.52%)
Jun 30, 2009 3.820 3.850 3.800 3.820 18,143 -0.06(-1.55%)
Jun 29, 2009 3.910 3.910 3.860 3.880 1,000 -0.05(-1.27%)
Jun 26, 2009 3.950 3.950 3.860 3.930 10,799 -0.02(-0.51%)
Jun 25, 2009 3.880 3.960 3.710 3.950 15,572 -0.01(-0.25%)
Jun 24, 2009 3.930 3.970 3.890 3.960 7,400 +0.04(+1.02%)
Jun 23, 2009 3.960 4.000 3.780 3.920 7,568 -0.08(-2.00%)
Jun 22, 2009 3.990 4.000 3.710 4.000 7,873 +0.04(+1.01%)
Jun 19, 2009 3.890 4.000 3.890 3.960 4,720 +0.08(+2.06%)
Jun 18, 2009 3.810 3.910 3.800 3.880 2,500 +0.10(+2.64%)
Jun 17, 2009 3.820 3.910 3.770 3.780 10,139 -0.09(-2.32%)
Jun 16, 2009 4.000 4.000 3.870 3.870 7,177 -0.04(-1.02%)
Jun 15, 2009 3.900 3.910 3.860 3.910 3,482 -0.08(-2.01%)
Jun 12, 2009 4.110 4.110 3.930 3.990 5,840 -0.12(-2.92%)
Jun 11, 2009 4.097 4.120 4.050 4.110 15,192 +0.02(+0.49%)
Jun 10, 2009 4.160 4.170 4.020 4.090 30,715 -0.06(-1.45%)
Jun 09, 2009 4.070 4.210 4.050 4.150 21,250 +0.13(+3.23%)
Jun 08, 2009 4.030 4.130 3.840 4.020 12,939 -0.02(-0.50%)
Jun 05, 2009 4.030 4.150 4.000 4.040 36,250 +0.03(+0.75%)
Jun 04, 2009 3.960 4.050 3.940 4.010 27,000 +0.06(+1.42%)
Jun 03, 2009 3.970 4.070 3.910 3.954 95,820 +0.02(+0.61%)
Jun 02, 2009 3.870 4.060 3.870 3.930 45,970 +0.05(+1.29%)
Jun 01, 2009 3.950 3.970 3.880 3.880 32,176 -0.07(-1.77%)
May 29, 2009 3.930 3.950 3.880 3.950 46,070 +0.11(+2.86%)
May 28, 2009 3.540 3.860 3.500 3.840 23,081 +0.37(+10.66%)
May 27, 2009 3.580 3.580 3.470 3.470 7,150 -0.00(-0.14%)
May 26, 2009 3.580 3.580 3.451 3.475 3,006 -0.02(-0.71%)
May 22, 2009 3.470 3.500 3.470 3.500 8,185 +0.06(+1.74%)
May 21, 2009 3.440 3.500 3.300 3.440 40,620 +0.02(+0.58%)
May 20, 2009 3.020 3.460 3.020 3.420 21,400 +0.01(+0.30%)
May 19, 2009 3.480 3.480 3.390 3.410 700 -0.02(-0.59%)
May 18, 2009 3.410 3.430 3.410 3.430 850 +0.13(+3.94%)
May 15, 2009 3.400 3.410 3.300 3.300 8,500 -0.03(-0.90%)
May 14, 2009 3.350 3.400 3.280 3.330 13,400 -0.02(-0.60%)
May 13, 2009 3.450 3.450 3.160 3.350 8,450 -0.15(-4.29%)
May 12, 2009 3.600 3.600 3.420 3.500 11,010 -0.04(-1.13%)
May 11, 2009 3.380 3.590 3.100 3.540 17,858 +0.18(+5.36%)
May 08, 2009 3.330 3.410 3.320 3.360 5,750 +0.05(+1.51%)
May 07, 2009 3.390 3.390 3.300 3.310 10,350 -0.06(-1.78%)
May 06, 2009 3.340 3.370 3.340 3.370 2,490 +0.06(+1.81%)
May 05, 2009 3.360 3.360 3.310 3.310 11,600 -0.01(-0.30%)
May 04, 2009 3.350 3.380 3.320 3.320 7,133 -0.04(-1.19%)
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.