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 (%)
Feb 29, 2012 8.080 8.200 7.990 8.200 28,025 +0.25(+3.14%)
Feb 28, 2012 8.070 8.070 7.920 7.950 6,543 -0.10(-1.24%)
Feb 27, 2012 8.100 8.120 8.050 8.050 1,800 -0.03(-0.38%)
Feb 24, 2012 8.120 8.120 8.060 8.081 1,320 +0.00(+0.01%)
Feb 23, 2012 8.100 8.120 8.080 8.080 5,700 +0.10(+1.25%)
Feb 22, 2012 7.850 7.980 7.850 7.980 4,378 +0.10(+1.27%)
Feb 21, 2012 7.020 7.900 7.020 7.880 3,690 -0.08(-1.01%)
Feb 17, 2012 7.940 7.995 7.930 7.960 1,100 +0.02(+0.25%)
Feb 16, 2012 8.020 8.090 7.930 7.940 2,900 -0.06(-0.75%)
Feb 15, 2012 8.030 8.080 7.765 8.000 18,450 -0.01(-0.12%)
Feb 14, 2012 8.150 8.150 8.010 8.010 17,758 +0.00(+0.00%)
Feb 13, 2012 8.150 8.150 8.010 8.010 34,500 +0.01(+0.12%)
Feb 10, 2012 8.010 8.011 7.980 8.000 4,350 -0.05(-0.62%)
Feb 09, 2012 8.060 8.080 7.980 8.050 20,518 -0.02(-0.25%)
Feb 08, 2012 8.150 8.150 8.000 8.070 46,624 -0.06(-0.74%)
Feb 07, 2012 8.050 8.130 8.030 8.130 24,870 +0.08(+0.99%)
Feb 06, 2012 8.100 8.100 8.040 8.050 9,396 -0.08(-0.98%)
Feb 03, 2012 8.140 8.140 8.050 8.130 5,850 +0.02(+0.25%)
Feb 02, 2012 8.090 8.110 8.010 8.110 7,054 +0.02(+0.25%)
Feb 01, 2012 8.040 8.100 8.020 8.090 11,089 +0.05(+0.62%)
Jan 31, 2012 8.110 8.110 7.950 8.040 5,371 +0.03(+0.37%)
Jan 30, 2012 7.830 8.050 7.806 8.010 4,945 +0.13(+1.65%)
Jan 27, 2012 7.910 7.980 7.870 7.880 2,703 -0.04(-0.51%)
Jan 26, 2012 7.920 8.000 7.910 7.920 2,613 +0.06(+0.76%)
Jan 25, 2012 7.860 7.980 7.750 7.860 21,893 +0.04(+0.51%)
Jan 24, 2012 7.810 8.130 7.810 7.820 5,256 +0.02(+0.26%)
Jan 23, 2012 7.700 7.880 7.630 7.800 8,200 +0.30(+4.00%)
Jan 20, 2012 7.650 7.650 7.490 7.500 3,520 -0.11(-1.44%)
Jan 19, 2012 7.730 7.730 7.570 7.610 9,514 -0.02(-0.26%)
Jan 18, 2012 7.390 7.670 7.355 7.630 11,272 +0.32(+4.38%)
Jan 17, 2012 7.200 7.340 7.180 7.310 9,250 +0.18(+2.52%)
Jan 13, 2012 7.130 7.130 7.130 7.130 218 -0.04(-0.56%)
Jan 12, 2012 7.200 7.270 7.140 7.170 14,000 -0.01(-0.14%)
Jan 11, 2012 7.190 7.250 7.140 7.180 1,749 -0.04(-0.55%)
Jan 10, 2012 7.070 7.270 7.040 7.220 8,700 +0.26(+3.74%)
Jan 09, 2012 6.960 7.020 6.900 6.960 21,737 -0.06(-0.90%)
Jan 06, 2012 7.170 7.190 6.980 7.023 7,330 -0.18(-2.46%)
Jan 05, 2012 7.160 7.220 7.160 7.200 4,536 +0.01(+0.14%)
Jan 04, 2012 7.290 7.290 7.120 7.190 8,580 +0.03(+0.42%)
Dec 30, 2011 7.120 7.160 7.090 7.160 1,825 +0.04(+0.56%)
Dec 29, 2011 7.110 7.130 7.090 7.120 1,600 +0.02(+0.28%)
Dec 28, 2011 7.170 7.240 7.070 7.100 2,670 -0.03(-0.42%)
Dec 27, 2011 7.140 7.190 6.910 7.130 1,985 -0.09(-1.25%)
Dec 23, 2011 7.260 7.260 7.140 7.220 2,100 +0.14(+1.98%)
Dec 21, 2011 7.060 7.080 7.010 7.080 833 +0.00(+0.00%)
Dec 20, 2011 7.100 7.100 7.040 7.080 8,000 +0.00(+0.00%)
Dec 19, 2011 6.980 7.080 6.980 7.080 2,530 +0.08(+1.14%)
Dec 16, 2011 7.000 7.000 6.980 7.000 3,600 -0.04(-0.57%)
Dec 15, 2011 6.970 7.040 6.945 7.040 4,400 +0.11(+1.53%)
Dec 14, 2011 6.990 7.080 6.880 6.934 2,575 -0.16(-2.32%)
Dec 13, 2011 7.200 7.200 7.050 7.099 1,319 -0.06(-0.85%)
Dec 12, 2011 7.210 7.210 7.120 7.160 4,200 +0.01(+0.14%)
Dec 09, 2011 7.040 7.150 7.030 7.150 5,091 +0.06(+0.85%)
Dec 08, 2011 7.020 7.090 6.970 7.090 1,100 -0.02(-0.28%)
Dec 07, 2011 7.160 7.160 7.010 7.110 5,970 +0.00(+0.00%)
Dec 06, 2011 7.020 7.120 6.980 7.110 1,620 +0.04(+0.57%)
Dec 05, 2011 6.900 7.070 6.870 7.070 10,300 +0.31(+4.59%)
Dec 02, 2011 6.860 6.970 6.716 6.760 12,300 -0.11(-1.60%)
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.