Descartes Sys Group (NQ: DSGX )

85.40 USD -0.32 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 27.65 28.10 27.50 28.05 65,797 +0.65(+2.37%)
Aug 30, 2017 27.60 27.70 27.20 27.40 111,864 -0.15(-0.54%)
Aug 29, 2017 27.60 27.70 27.40 27.55 111,773 -0.10(-0.36%)
Aug 28, 2017 27.35 27.65 27.15 27.65 50,695 +0.40(+1.47%)
Aug 25, 2017 27.40 27.65 27.20 27.25 40,439 -0.20(-0.73%)
Aug 24, 2017 27.25 27.45 27.15 27.45 38,813 +0.30(+1.10%)
Aug 23, 2017 26.95 27.20 26.85 27.15 28,353 +0.25(+0.93%)
Aug 22, 2017 26.95 27.00 26.80 26.90 27,755 +0.10(+0.37%)
Aug 21, 2017 26.90 26.95 26.65 26.80 59,649 -0.05(-0.19%)
Aug 18, 2017 27.30 27.30 26.75 26.85 64,135 -0.35(-1.29%)
Aug 17, 2017 27.25 27.45 26.95 27.20 197,006 -0.10(-0.37%)
Aug 16, 2017 26.95 27.55 26.90 27.30 217,179 +0.45(+1.68%)
Aug 15, 2017 26.75 27.00 26.45 26.85 82,713 +0.25(+0.94%)
Aug 14, 2017 26.85 26.95 26.60 26.60 77,634 +0.00(+0.00%)
Aug 11, 2017 26.40 26.67 26.30 26.60 54,733 +0.15(+0.57%)
Aug 10, 2017 26.35 26.60 26.15 26.45 138,897 +0.03(+0.09%)
Aug 09, 2017 26.30 26.50 26.20 26.42 166,036 -0.08(-0.28%)
Aug 08, 2017 26.40 26.50 26.25 26.50 84,028 +0.10(+0.38%)
Aug 07, 2017 26.30 26.50 26.15 26.40 48,526 +0.05(+0.19%)
Aug 04, 2017 26.40 25.90 26.35 76,457 +0.15(+0.57%)
Aug 03, 2017 25.95 26.25 25.62 26.20 214,655 +0.60(+2.34%)
Aug 02, 2017 25.25 25.65 25.20 25.60 71,537 +0.35(+1.39%)
Aug 01, 2017 25.05 25.25 24.90 25.25 49,833 +0.15(+0.60%)
Jul 31, 2017 25.45 25.45 24.65 25.10 51,049 -0.15(-0.59%)
Jul 28, 2017 25.55 25.55 24.95 25.25 80,625 +0.00(+0.00%)
Jul 27, 2017 25.50 25.75 25.15 25.25 85,900 -0.20(-0.79%)
Jul 26, 2017 25.05 25.50 24.90 25.45 28,960 +0.45(+1.80%)
Jul 25, 2017 25.05 25.10 24.80 25.00 29,038 -0.05(-0.20%)
Jul 24, 2017 24.55 25.10 24.50 25.05 45,733 +0.45(+1.83%)
Jul 21, 2017 24.40 24.70 24.35 24.60 18,953 +0.15(+0.61%)
Jul 20, 2017 24.70 24.70 24.30 24.45 26,704 -0.20(-0.81%)
Jul 19, 2017 24.70 24.70 24.40 24.65 57,231 +0.00(+0.00%)
Jul 18, 2017 24.55 24.65 24.25 24.65 58,270 +0.05(+0.20%)
Jul 17, 2017 24.95 25.00 24.35 24.60 62,529 -0.30(-1.20%)
Jul 14, 2017 24.55 25.00 24.50 24.90 76,763 +0.40(+1.63%)
Jul 13, 2017 24.95 24.95 24.45 24.50 83,468 -0.40(-1.61%)
Jul 12, 2017 24.45 25.00 24.40 24.90 33,059 +0.60(+2.47%)
Jul 11, 2017 24.15 24.40 23.90 24.30 38,802 +0.05(+0.21%)
Jul 10, 2017 24.15 24.50 23.90 24.25 52,750 +0.15(+0.62%)
Jul 07, 2017 23.60 24.40 23.55 24.10 42,581 +0.60(+2.55%)
Jul 06, 2017 23.45 23.75 23.40 23.50 23,766 -0.10(-0.42%)
Jul 05, 2017 24.05 24.10 23.50 23.60 41,090 -0.50(-2.07%)
Jul 03, 2017 24.60 24.60 24.00 24.10 15,874 -0.25(-1.03%)
Jun 30, 2017 24.25 24.45 23.90 24.35 87,519 +0.15(+0.62%)
Jun 29, 2017 24.85 24.90 23.98 24.20 105,407 -0.50(-2.02%)
Jun 28, 2017 24.45 24.80 24.35 24.70 37,399 +0.35(+1.44%)
Jun 27, 2017 25.00 25.00 24.25 24.35 61,892 -0.65(-2.60%)
Jun 26, 2017 25.25 25.30 24.85 25.00 45,731 -0.05(-0.20%)
Jun 23, 2017 25.10 25.38 24.90 25.05 40,426 +0.00(+0.00%)
Jun 22, 2017 24.85 25.10 24.65 25.05 26,159 +0.40(+1.62%)
Jun 21, 2017 24.65 24.85 24.55 24.65 12,993 -0.15(-0.60%)
Jun 20, 2017 24.90 25.05 24.50 24.80 41,395 -0.15(-0.60%)
Jun 19, 2017 24.90 25.15 24.80 24.95 21,970 +0.30(+1.22%)
Jun 16, 2017 24.60 24.83 24.55 24.65 29,725 +0.05(+0.20%)
Jun 15, 2017 24.25 24.70 24.20 24.60 32,767 +0.05(+0.20%)
Jun 14, 2017 24.60 24.85 24.35 24.55 35,804 +0.00(+0.00%)
Jun 13, 2017 24.60 24.75 24.40 24.55 55,574 +0.20(+0.82%)
Jun 12, 2017 24.70 24.85 24.02 24.35 52,934 -0.50(-2.01%)
Jun 09, 2017 25.10 25.25 24.70 24.85 151,241 -0.20(-0.80%)
Jun 08, 2017 25.05 25.05 24.80 25.05 141,131 +0.00(+0.00%)
Jun 07, 2017 24.85 25.05 24.70 25.05 153,268 +0.10(+0.40%)
Jun 06, 2017 25.00 25.05 24.70 24.95 136,153 -0.20(-0.80%)
Jun 05, 2017 24.80 25.15 24.80 25.15 83,378 +0.30(+1.21%)
Jun 02, 2017 25.25 25.25 24.20 24.85 69,964 -0.20(-0.80%)
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.