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

Descartes Sys Group (NQ: DSGX )

93.94 -0.56 (-0.59%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 25, 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 (%)
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%)
May 01, 2009 3.310 3.360 3.310 3.360 6,220 +0.11(+3.38%)
Apr 30, 2009 3.290 3.370 3.240 3.250 14,450 -0.02(-0.49%)
Apr 29, 2009 3.250 3.400 3.240 3.266 28,237 +0.03(+0.80%)
Apr 28, 2009 3.180 3.240 3.180 3.240 10,782 +0.04(+1.25%)
Apr 27, 2009 3.240 3.240 3.070 3.200 33,417 -0.02(-0.62%)
Apr 24, 2009 3.080 3.240 3.080 3.220 12,000 +0.14(+4.55%)
Apr 23, 2009 3.080 3.080 3.050 3.080 5,700 +0.11(+3.70%)
Apr 22, 2009 3.030 3.050 2.940 2.970 14,000 -0.10(-3.26%)
Apr 21, 2009 3.010 3.070 3.000 3.070 1,881 -0.01(-0.32%)
Apr 20, 2009 3.230 3.230 3.060 3.080 12,325 -0.21(-6.33%)
Apr 17, 2009 3.290 3.300 3.240 3.288 8,210 +0.01(+0.24%)
Apr 16, 2009 3.330 3.330 3.260 3.280 7,500 -0.06(-1.80%)
Apr 15, 2009 3.280 3.360 3.260 3.340 7,100 +0.04(+1.21%)
Apr 14, 2009 3.240 3.300 3.220 3.300 31,276 +0.06(+1.85%)
Apr 13, 2009 3.330 3.420 3.220 3.240 9,500 -0.08(-2.41%)
Apr 09, 2009 3.120 3.470 3.120 3.320 26,190 +0.17(+5.40%)
Apr 08, 2009 3.110 3.200 3.110 3.150 16,799 +0.05(+1.61%)
Apr 07, 2009 3.020 3.100 3.020 3.100 10,800 +0.05(+1.64%)
Apr 06, 2009 3.030 3.070 2.980 3.050 19,326 -0.08(-2.56%)
Apr 03, 2009 3.090 3.140 3.080 3.130 1,000 -0.01(-0.32%)
Apr 02, 2009 3.050 3.146 3.050 3.140 23,665 +0.09(+2.95%)
Apr 01, 2009 2.780 3.050 2.780 3.050 24,945 +0.38(+14.23%)
Mar 31, 2009 2.910 2.930 2.500 2.670 37,450 -0.27(-9.18%)
Mar 30, 2009 3.000 3.020 2.900 2.940 13,043 -0.01(-0.34%)
Mar 26, 2009 2.714 2.950 2.714 2.950 21,879 +0.06(+2.08%)
Mar 25, 2009 2.900 2.950 2.840 2.890 23,600 +0.01(+0.35%)
Mar 24, 2009 2.790 2.900 2.780 2.880 17,050 +0.11(+3.97%)
Mar 23, 2009 2.690 2.790 2.560 2.770 31,600 +0.10(+3.75%)
Mar 20, 2009 2.680 2.690 2.660 2.670 3,400 -0.02(-0.74%)
Mar 19, 2009 2.710 2.750 2.690 2.690 4,900 -0.01(-0.37%)
Mar 18, 2009 2.610 2.700 2.610 2.700 600 +0.06(+2.27%)
Mar 17, 2009 2.620 2.700 2.600 2.640 14,100 +0.04(+1.54%)
Mar 16, 2009 2.580 2.640 2.580 2.600 2,800 +0.06(+2.36%)
Mar 13, 2009 2.570 2.580 2.530 2.540 5,301 +0.09(+3.67%)
Mar 12, 2009 2.280 2.480 2.280 2.450 29,824 +0.08(+3.38%)
Mar 11, 2009 2.260 2.400 2.260 2.370 9,525 +0.24(+11.26%)
Mar 10, 2009 2.180 2.240 2.130 2.130 11,600 -0.07(-3.18%)
Mar 09, 2009 2.130 2.200 2.040 2.200 394,287 +0.08(+3.77%)
Mar 06, 2009 2.130 2.170 2.090 2.120 14,300 +0.00(+0.00%)
Mar 05, 2009 2.190 2.220 2.120 2.120 4,600 -0.07(-3.20%)
Mar 04, 2009 2.150 2.200 2.150 2.190 6,300 +0.01(+0.46%)
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.