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 (%)
Dec 31, 2012 9.230 9.360 9.150 9.300 43,040 -0.03(-0.32%)
Dec 28, 2012 9.350 9.360 9.260 9.330 6,411 -0.03(-0.32%)
Dec 27, 2012 9.250 9.409 9.250 9.360 26,554 +0.32(+3.54%)
Dec 26, 2012 9.200 9.300 9.040 9.040 7,900 -0.15(-1.63%)
Dec 24, 2012 9.100 9.200 9.090 9.190 3,400 +0.13(+1.43%)
Dec 21, 2012 8.960 9.060 8.960 9.060 3,198 +0.10(+1.12%)
Dec 20, 2012 8.870 9.020 8.870 8.960 1,700 +0.07(+0.79%)
Dec 19, 2012 8.790 8.900 8.790 8.890 2,850 +0.04(+0.45%)
Dec 18, 2012 8.750 8.850 8.750 8.850 9,465 +0.16(+1.83%)
Dec 17, 2012 8.750 8.750 8.670 8.691 2,200 -0.06(-0.68%)
Dec 14, 2012 8.610 8.750 8.610 8.750 4,800 +0.08(+0.92%)
Dec 13, 2012 8.730 8.760 8.605 8.670 3,650 -0.13(-1.48%)
Dec 12, 2012 8.470 8.800 8.470 8.800 5,940 +0.26(+3.07%)
Dec 11, 2012 8.500 8.540 8.480 8.537 5,452 +0.05(+0.56%)
Dec 10, 2012 8.340 8.500 8.340 8.490 1,265 +0.05(+0.64%)
Dec 07, 2012 8.520 8.540 8.420 8.436 3,600 -0.16(-1.90%)
Dec 06, 2012 8.580 8.600 8.460 8.600 5,280 +0.01(+0.09%)
Dec 05, 2012 8.490 8.620 8.440 8.592 21,500 +0.20(+2.41%)
Dec 04, 2012 8.420 8.460 8.320 8.390 11,200 -0.21(-2.44%)
Nov 30, 2012 8.560 8.620 8.530 8.600 4,666 -0.01(-0.12%)
Nov 29, 2012 8.660 8.660 8.570 8.610 11,600 -0.06(-0.65%)
Nov 28, 2012 8.570 8.700 8.570 8.666 6,444 -0.05(-0.61%)
Nov 27, 2012 8.750 8.820 8.720 8.720 4,300 -0.06(-0.68%)
Nov 26, 2012 8.540 8.780 8.540 8.780 13,670 +0.13(+1.50%)
Nov 23, 2012 8.570 8.650 8.570 8.650 1,000 +0.03(+0.35%)
Nov 21, 2012 8.520 8.640 8.450 8.620 3,400 +0.12(+1.41%)
Nov 20, 2012 8.310 8.610 8.310 8.500 6,373 +0.12(+1.43%)
Nov 19, 2012 8.320 8.450 8.320 8.380 3,956 +0.17(+2.07%)
Nov 16, 2012 7.870 8.210 7.870 8.210 50,651 +0.46(+5.93%)
Nov 15, 2012 8.040 8.070 7.750 7.750 59,100 -0.48(-5.83%)
Nov 14, 2012 8.250 8.250 8.220 8.230 800 -0.16(-1.91%)
Nov 13, 2012 8.610 8.610 8.230 8.390 9,297 -0.06(-0.71%)
Nov 12, 2012 8.270 8.460 8.270 8.450 3,030 +0.05(+0.60%)
Nov 09, 2012 8.460 8.460 8.400 8.400 4,450 -0.06(-0.71%)
Nov 08, 2012 8.580 8.580 8.430 8.460 7,450 -0.10(-1.17%)
Nov 07, 2012 8.550 8.560 8.530 8.560 800 -0.04(-0.46%)
Nov 06, 2012 8.580 8.650 8.560 8.599 4,500 +0.04(+0.44%)
Nov 05, 2012 8.580 8.670 8.530 8.562 14,321 +0.06(+0.73%)
Nov 02, 2012 8.500 8.530 8.490 8.500 1,200 -0.08(-0.93%)
Nov 01, 2012 8.560 8.680 8.480 8.580 2,655 -0.02(-0.23%)
Oct 31, 2012 8.470 8.680 8.430 8.600 34,901 +0.10(+1.18%)
Oct 26, 2012 8.500 8.500 8.500 8.500 3,100 -0.09(-1.05%)
Oct 25, 2012 8.660 8.660 8.420 8.590 1,700 -0.01(-0.12%)
Oct 24, 2012 8.730 8.730 8.600 8.600 3,430 -0.10(-1.15%)
Oct 23, 2012 8.800 8.800 8.700 8.700 2,700 +0.00(+0.00%)
Oct 19, 2012 8.710 8.710 8.620 8.700 1,400 -0.07(-0.80%)
Oct 18, 2012 8.820 8.820 8.760 8.770 647 -0.06(-0.68%)
Oct 17, 2012 8.840 8.890 8.790 8.830 2,600 +0.06(+0.68%)
Oct 16, 2012 8.800 8.800 8.770 8.770 1,800 +0.01(+0.12%)
Oct 15, 2012 8.710 8.760 8.660 8.760 1,500 +0.01(+0.11%)
Oct 12, 2012 8.660 8.760 8.660 8.750 13,500 +0.00(+0.00%)
Oct 11, 2012 8.710 8.780 8.690 8.750 12,308 +0.08(+0.92%)
Oct 10, 2012 8.720 8.758 8.670 8.670 3,047 -0.09(-1.03%)
Oct 09, 2012 8.760 8.760 8.760 8.760 100 -0.17(-1.90%)
Oct 06, 2012 8.930 8.930 8.930 0 +0.00(+0.00%)
Oct 05, 2012 8.770 8.980 8.770 8.930 10,900 +0.13(+1.48%)
Oct 04, 2012 8.610 8.820 8.500 8.800 9,150 +0.12(+1.38%)
Oct 03, 2012 8.820 8.850 8.680 8.680 3,500 -0.12(-1.36%)
Oct 02, 2012 8.860 8.920 8.790 8.800 24,100 -0.08(-0.90%)
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.