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 (%)
Oct 31, 2011 7.270 7.550 7.270 7.440 23,656 +0.04(+0.54%)
Oct 28, 2011 7.540 7.540 7.300 7.400 68,778 -0.10(-1.33%)
Oct 27, 2011 7.480 7.530 7.460 7.500 92,135 +0.12(+1.63%)
Oct 26, 2011 7.330 7.450 7.330 7.380 28,740 +0.16(+2.22%)
Oct 25, 2011 7.020 7.230 6.950 7.220 125,654 +0.16(+2.27%)
Oct 24, 2011 6.450 7.080 6.450 7.060 83,375 +0.46(+6.97%)
Oct 21, 2011 6.520 6.600 6.520 6.600 400 +0.14(+2.17%)
Oct 20, 2011 6.540 6.540 6.440 6.460 11,325 -0.02(-0.31%)
Oct 19, 2011 6.390 6.580 6.390 6.480 1,500 -0.02(-0.31%)
Oct 18, 2011 6.370 6.500 6.360 6.500 9,285 +0.10(+1.56%)
Oct 17, 2011 6.400 6.470 6.390 6.400 3,334 +0.00(+0.00%)
Oct 14, 2011 6.340 6.400 6.290 6.400 4,480 +0.08(+1.27%)
Oct 13, 2011 6.440 6.440 6.269 6.320 1,100 -0.06(-0.94%)
Oct 12, 2011 6.200 6.430 6.200 6.380 17,537 +0.19(+3.07%)
Oct 11, 2011 6.180 6.250 6.170 6.190 3,900 +0.07(+1.14%)
Oct 10, 2011 6.110 6.120 6.100 6.120 1,950 +0.00(+0.03%)
Oct 07, 2011 6.200 6.250 6.118 6.118 2,500 -0.01(-0.20%)
Oct 06, 2011 6.030 6.130 6.030 6.130 400 +0.03(+0.49%)
Oct 05, 2011 5.870 6.100 5.870 6.100 2,600 +0.29(+5.08%)
Oct 04, 2011 5.840 5.870 5.720 5.805 6,750 -0.08(-1.28%)
Oct 03, 2011 6.160 6.160 5.880 5.880 2,200 -0.30(-4.85%)
Sep 30, 2011 6.280 6.370 6.180 6.180 8,570 -0.24(-3.74%)
Sep 29, 2011 6.490 6.530 6.399 6.420 6,235 +0.04(+0.63%)
Sep 28, 2011 6.500 6.619 6.370 6.380 7,835 -0.21(-3.19%)
Sep 27, 2011 6.240 6.720 6.240 6.590 23,843 +0.54(+8.93%)
Sep 26, 2011 5.980 6.119 5.850 6.050 13,309 +0.25(+4.31%)
Sep 23, 2011 5.710 6.010 5.710 5.800 13,026 +0.05(+0.87%)
Sep 22, 2011 6.030 6.030 5.750 5.750 18,029 -0.45(-7.26%)
Sep 21, 2011 6.330 6.340 6.200 6.200 12,589 -0.17(-2.67%)
Sep 20, 2011 6.400 6.400 6.310 6.370 4,195 +0.03(+0.47%)
Sep 19, 2011 6.440 6.440 6.213 6.340 2,200 -0.11(-1.71%)
Sep 16, 2011 6.520 6.540 6.450 6.450 2,800 -0.05(-0.77%)
Sep 15, 2011 6.560 6.570 6.500 6.500 6,100 -0.04(-0.61%)
Sep 14, 2011 6.380 6.560 6.300 6.540 6,175 +0.29(+4.66%)
Sep 13, 2011 6.280 6.330 6.240 6.249 54,700 -0.05(-0.81%)
Sep 12, 2011 6.450 6.450 6.220 6.300 4,522 -0.12(-1.87%)
Sep 09, 2011 6.450 6.550 6.350 6.420 11,500 -0.17(-2.58%)
Sep 08, 2011 6.220 6.650 6.215 6.590 22,900 +0.25(+3.94%)
Sep 07, 2011 6.150 6.340 6.130 6.340 11,840 +0.28(+4.62%)
Sep 06, 2011 6.070 6.120 6.048 6.060 3,417 -0.11(-1.78%)
Sep 02, 2011 6.430 6.430 6.170 6.170 8,865 -0.33(-5.08%)
Sep 01, 2011 6.330 6.560 6.330 6.500 3,940 +0.11(+1.72%)
Aug 31, 2011 6.260 6.390 6.230 6.390 7,324 +0.20(+3.23%)
Aug 30, 2011 6.110 6.230 6.110 6.190 14,816 +0.05(+0.81%)
Aug 29, 2011 6.430 6.430 6.140 6.140 44,504 -0.26(-4.06%)
Aug 26, 2011 6.080 6.400 6.080 6.400 20,740 +0.20(+3.23%)
Aug 25, 2011 6.300 6.300 6.200 6.200 7,688 -0.10(-1.59%)
Aug 24, 2011 6.200 6.330 6.200 6.300 1,800 +0.05(+0.80%)
Aug 23, 2011 6.260 6.280 6.200 6.250 36,018 +0.06(+0.97%)
Aug 22, 2011 6.210 6.240 6.130 6.190 9,520 -0.02(-0.32%)
Aug 19, 2011 6.290 6.350 6.210 6.210 2,011 -0.23(-3.57%)
Aug 18, 2011 6.500 6.500 6.380 6.440 5,600 -0.12(-1.83%)
Aug 17, 2011 6.800 6.800 6.560 6.560 9,378 -0.23(-3.39%)
Aug 16, 2011 6.735 6.790 6.710 6.790 4,850 +0.18(+2.72%)
Aug 15, 2011 6.600 6.820 6.600 6.610 11,724 +0.09(+1.38%)
Aug 12, 2011 6.580 6.580 6.460 6.520 21,740 -0.03(-0.46%)
Aug 11, 2011 6.540 6.590 6.500 6.550 31,558 +0.01(+0.15%)
Aug 10, 2011 6.560 6.630 6.360 6.540 15,375 -0.03(-0.46%)
Aug 09, 2011 6.440 6.650 6.100 6.570 41,283 +0.52(+8.60%)
Aug 08, 2011 6.230 6.230 5.940 6.050 32,763 -0.46(-7.07%)
Aug 05, 2011 6.380 6.510 6.150 6.510 31,120 +0.05(+0.77%)
Aug 04, 2011 6.810 6.820 6.421 6.460 9,479 -0.30(-4.44%)
Aug 03, 2011 6.970 6.970 6.620 6.760 4,400 -0.10(-1.46%)
Aug 02, 2011 7.200 7.200 6.860 6.860 11,800 -0.32(-4.46%)
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.