Descartes Sys Group (NQ: DSGX )

82.91 USD -0.59 (-0.71%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.00 17.37 16.99 17.27 73,569 +0.17(+0.99%)
Aug 28, 2015 16.56 17.13 16.54 17.10 45,558 +0.50(+3.01%)
Aug 27, 2015 16.74 16.75 16.43 16.60 19,054 +0.02(+0.12%)
Aug 26, 2015 16.02 16.58 15.97 16.58 82,822 +0.87(+5.54%)
Aug 25, 2015 16.18 16.33 15.71 15.71 233,266 +0.07(+0.45%)
Aug 24, 2015 15.19 16.17 15.19 15.64 162,762 -0.68(-4.17%)
Aug 21, 2015 16.65 16.71 16.23 16.32 96,486 -0.48(-2.86%)
Aug 20, 2015 16.71 16.96 16.71 16.80 42,611 -0.13(-0.77%)
Aug 19, 2015 16.96 17.11 16.86 16.93 33,276 -0.08(-0.47%)
Aug 18, 2015 17.02 17.04 16.96 17.01 23,126 -0.06(-0.35%)
Aug 17, 2015 17.05 17.21 16.89 17.07 51,003 -0.06(-0.35%)
Aug 14, 2015 17.07 17.17 16.90 17.13 9,845 +0.13(+0.76%)
Aug 13, 2015 17.01 17.34 16.93 17.00 54,626 -0.02(-0.12%)
Aug 12, 2015 16.88 17.10 16.70 17.02 28,482 +0.13(+0.77%)
Aug 11, 2015 16.74 16.92 16.65 16.89 136,125 -0.07(-0.41%)
Aug 10, 2015 16.87 17.04 16.86 16.96 11,261 +0.14(+0.83%)
Aug 07, 2015 16.90 17.12 16.68 16.82 41,616 -0.18(-1.06%)
Aug 06, 2015 17.28 17.35 16.92 17.00 49,427 -0.34(-1.96%)
Aug 05, 2015 17.25 17.37 17.17 17.34 80,778 +0.23(+1.34%)
Aug 04, 2015 16.99 17.18 16.85 17.11 60,972 +0.19(+1.12%)
Aug 03, 2015 16.91 16.93 16.80 16.92 16,636 +0.05(+0.30%)
Jul 31, 2015 16.73 16.92 16.73 16.87 11,097 +0.23(+1.38%)
Jul 30, 2015 16.49 16.70 16.30 16.64 24,616 +0.09(+0.54%)
Jul 29, 2015 16.36 16.64 16.36 16.55 16,987 +0.14(+0.85%)
Jul 28, 2015 16.14 16.42 16.11 16.41 25,740 +0.36(+2.24%)
Jul 27, 2015 16.25 16.32 16.05 16.05 14,896 -0.23(-1.41%)
Jul 24, 2015 16.46 16.72 16.20 16.28 96,098 -0.22(-1.33%)
Jul 23, 2015 16.58 17.03 16.40 16.50 26,194 -0.07(-0.42%)
Jul 22, 2015 16.36 16.74 16.36 16.57 33,305 +0.07(+0.42%)
Jul 21, 2015 15.95 16.76 15.95 16.50 137,792 +0.65(+4.10%)
Jul 20, 2015 15.90 15.95 15.81 15.85 23,467 -0.06(-0.38%)
Jul 17, 2015 15.96 16.00 15.75 15.91 44,643 -0.01(-0.06%)
Jul 16, 2015 15.95 16.05 15.78 15.92 49,923 +0.06(+0.38%)
Jul 15, 2015 15.99 15.99 15.77 15.86 216,458 -0.21(-1.31%)
Jul 14, 2015 16.02 16.08 15.98 16.07 17,366 +0.16(+1.01%)
Jul 13, 2015 15.91 16.01 15.83 15.91 7,731 +0.00(+0.00%)
Jul 10, 2015 15.95 15.96 15.75 15.91 35,766 +0.10(+0.63%)
Jul 09, 2015 16.12 16.12 15.65 15.81 44,803 -0.02(-0.13%)
Jul 08, 2015 15.86 15.90 15.80 15.83 13,741 -0.10(-0.63%)
Jul 07, 2015 15.74 15.95 15.74 15.93 48,455 +0.03(+0.19%)
Jul 06, 2015 15.97 16.08 15.87 15.90 116,387 -0.35(-2.15%)
Jul 02, 2015 16.39 16.25 16.25 16.25 77,100 -0.25(-1.52%)
Jul 01, 2015 16.23 16.85 16.20 16.50 44,417 +0.40(+2.48%)
Jun 30, 2015 16.05 16.32 15.87 16.10 33,497 +0.13(+0.82%)
Jun 29, 2015 16.14 16.14 15.91 15.97 64,289 -0.35(-2.14%)
Jun 26, 2015 16.14 16.38 16.14 16.32 46,426 +0.02(+0.12%)
Jun 25, 2015 16.41 16.47 16.25 16.30 41,492 -0.07(-0.43%)
Jun 24, 2015 16.42 16.61 16.36 16.37 56,502 -0.13(-0.79%)
Jun 23, 2015 16.48 16.49 16.33 16.50 51,596 -0.01(-0.06%)
Jun 22, 2015 16.29 16.63 16.27 16.51 30,049 +0.25(+1.54%)
Jun 19, 2015 16.26 16.32 16.19 16.26 73,084 -0.02(-0.12%)
Jun 18, 2015 16.40 16.40 16.20 16.28 52,124 -0.05(-0.31%)
Jun 17, 2015 16.11 16.38 16.11 16.33 37,812 +0.00(+0.00%)
Jun 16, 2015 15.77 16.33 15.75 16.33 86,910 +0.59(+3.75%)
Jun 15, 2015 15.52 15.75 15.46 15.74 42,572 +0.18(+1.16%)
Jun 12, 2015 15.08 15.57 15.08 15.56 36,304 +0.51(+3.39%)
Jun 11, 2015 15.19 15.24 15.05 15.05 7,608 -0.11(-0.73%)
Jun 10, 2015 15.15 15.32 15.15 15.16 6,361 +0.14(+0.93%)
Jun 09, 2015 14.99 15.17 14.91 15.02 8,463 +0.08(+0.54%)
Jun 08, 2015 14.84 14.95 14.82 14.94 23,026 +0.13(+0.88%)
Jun 05, 2015 14.74 14.86 14.68 14.81 9,638 +0.00(+0.00%)
Jun 04, 2015 14.98 15.02 14.80 14.81 75,430 -0.26(-1.73%)
Jun 03, 2015 14.90 15.17 14.83 15.07 15,428 +0.15(+1.01%)
Jun 02, 2015 14.93 15.01 14.71 14.92 35,166 +0.15(+1.02%)
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.