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 (%)
Jul 29, 2011 6.880 6.920 6.730 6.890 16,254 -0.12(-1.71%)
Jul 28, 2011 7.050 7.050 6.940 7.010 18,627 +0.03(+0.43%)
Jul 27, 2011 7.080 7.080 6.970 6.980 6,873 -0.06(-0.85%)
Jul 26, 2011 7.180 7.180 7.026 7.040 1,400 -0.07(-0.98%)
Jul 25, 2011 6.980 7.200 6.970 7.110 17,800 +0.13(+1.88%)
Jul 22, 2011 7.000 7.030 6.940 6.979 7,300 -0.04(-0.58%)
Jul 21, 2011 6.900 7.090 6.900 7.020 3,175 +0.21(+3.08%)
Jul 20, 2011 6.900 6.910 6.810 6.810 5,600 -0.01(-0.15%)
Jul 19, 2011 6.870 6.900 6.784 6.820 8,127 +0.00(+0.00%)
Jul 18, 2011 7.010 7.010 6.780 6.820 5,782 -0.17(-2.43%)
Jul 15, 2011 6.920 6.990 6.920 6.990 975 +0.07(+1.01%)
Jul 14, 2011 7.000 7.000 6.910 6.920 7,700 -0.08(-1.14%)
Jul 13, 2011 7.020 7.020 6.970 7.000 5,340 -0.03(-0.43%)
Jul 12, 2011 7.010 7.160 7.010 7.030 9,443 +0.00(+0.00%)
Jul 11, 2011 7.150 7.150 7.000 7.030 9,342 -0.16(-2.23%)
Jul 08, 2011 7.190 7.190 7.060 7.190 10,900 -0.06(-0.83%)
Jul 07, 2011 7.340 7.370 7.210 7.250 21,799 +0.02(+0.28%)
Jul 06, 2011 7.240 7.270 7.220 7.230 8,115 -0.06(-0.82%)
Jul 05, 2011 7.290 7.440 7.072 7.290 30,328 +0.15(+2.13%)
Jul 01, 2011 7.180 7.250 7.070 7.138 7,262 -0.03(-0.45%)
Jun 30, 2011 6.980 7.220 6.900 7.170 64,381 +0.20(+2.87%)
Jun 29, 2011 6.770 6.970 6.730 6.970 20,719 +0.25(+3.72%)
Jun 28, 2011 6.730 6.732 6.640 6.720 4,000 +0.00(+0.00%)
Jun 27, 2011 6.690 6.720 6.650 6.720 350 +0.06(+0.90%)
Jun 24, 2011 6.570 6.660 6.530 6.660 11,550 +0.12(+1.79%)
Jun 23, 2011 6.460 6.600 6.380 6.543 29,900 -0.03(-0.41%)
Jun 22, 2011 6.582 6.690 6.520 6.570 60,210 -0.07(-1.05%)
Jun 21, 2011 6.470 6.640 6.470 6.640 12,448 +0.22(+3.43%)
Jun 20, 2011 6.460 6.530 6.400 6.420 35,300 +0.02(+0.31%)
Jun 17, 2011 6.470 6.470 6.390 6.400 3,080 +0.02(+0.31%)
Jun 16, 2011 6.500 6.500 6.370 6.380 15,430 -0.17(-2.59%)
Jun 15, 2011 6.600 6.680 6.520 6.550 4,700 -0.03(-0.46%)
Jun 14, 2011 6.660 6.660 6.570 6.580 3,000 +0.06(+0.92%)
Jun 13, 2011 6.700 6.730 6.500 6.520 18,800 -0.20(-2.98%)
Jun 10, 2011 6.830 6.850 6.600 6.720 24,431 -0.20(-2.89%)
Jun 09, 2011 6.850 6.940 6.850 6.920 2,223 +0.18(+2.67%)
Jun 08, 2011 6.890 6.890 6.720 6.740 9,240 -0.16(-2.32%)
Jun 07, 2011 7.010 7.070 6.900 6.900 21,066 +0.02(+0.29%)
Jun 06, 2011 7.110 7.180 6.850 6.880 16,649 -0.20(-2.82%)
Jun 03, 2011 6.910 7.310 6.910 7.080 59,380 +0.54(+8.26%)
May 24, 2011 6.620 6.720 6.540 6.540 34,231 -0.10(-1.51%)
May 23, 2011 6.640 6.730 6.490 6.640 9,895 -0.06(-0.89%)
May 20, 2011 6.720 6.720 6.590 6.700 1,118 -0.01(-0.15%)
May 19, 2011 6.630 6.710 6.590 6.710 10,400 +0.13(+1.98%)
May 18, 2011 6.510 6.600 6.510 6.580 6,109 +0.06(+0.87%)
May 17, 2011 6.350 6.570 6.350 6.523 14,394 +0.18(+2.89%)
May 16, 2011 6.620 6.630 6.340 6.340 708 -0.23(-3.50%)
May 13, 2011 6.640 6.650 6.570 6.570 3,300 -0.09(-1.35%)
May 12, 2011 6.570 6.660 6.570 6.660 3,700 +0.06(+0.91%)
May 11, 2011 6.550 6.640 6.550 6.600 3,060 -0.03(-0.45%)
May 10, 2011 6.560 6.630 6.560 6.630 6,202 +0.03(+0.45%)
May 09, 2011 6.500 6.660 6.470 6.600 13,202 +0.19(+2.96%)
May 06, 2011 6.360 6.580 6.360 6.410 17,059 +0.07(+1.10%)
May 05, 2011 6.330 6.400 6.300 6.340 4,947 -0.06(-0.94%)
May 04, 2011 6.370 6.400 6.337 6.400 2,200 -0.02(-0.31%)
May 03, 2011 6.480 6.610 6.380 6.420 10,627 -0.09(-1.38%)
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.