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 (%)
Sep 15, 2021 82.81 83.52 80.81 83.50 135,206 +1.08(+1.31%)
Sep 14, 2021 84.41 84.94 82.25 82.42 158,660 -1.52(-1.81%)
Sep 13, 2021 85.52 85.52 83.45 83.94 168,211 -1.17(-1.37%)
Sep 10, 2021 83.89 86.88 83.33 85.11 192,879 +1.95(+2.34%)
Sep 09, 2021 80.33 84.40 79.20 83.16 160,295 +1.26(+1.54%)
Sep 08, 2021 81.45 82.35 80.83 81.90 89,443 +0.79(+0.97%)
Sep 07, 2021 80.33 81.32 79.47 81.11 113,313 +0.37(+0.46%)
Sep 03, 2021 80.69 81.18 80.04 80.74 119,649 +0.34(+0.42%)
Sep 02, 2021 80.53 80.53 80.07 80.40 120,035 +0.43(+0.54%)
Sep 01, 2021 78.43 80.19 78.43 79.97 105,369 +1.57(+2.00%)
Aug 31, 2021 77.92 78.50 77.60 78.40 106,643 +0.57(+0.73%)
Aug 30, 2021 77.97 78.41 77.46 77.83 42,192 +0.25(+0.32%)
Aug 27, 2021 77.28 79.43 77.28 77.58 71,555 +0.28(+0.36%)
Aug 26, 2021 77.29 78.35 76.26 77.30 35,133 +0.41(+0.53%)
Aug 25, 2021 75.58 76.89 75.48 76.89 35,501 +1.31(+1.73%)
Aug 24, 2021 75.90 76.04 75.17 75.58 29,374 +0.11(+0.15%)
Aug 23, 2021 73.68 75.50 73.68 75.47 38,117 +2.13(+2.90%)
Aug 20, 2021 72.47 73.36 72.38 73.34 65,444 +1.11(+1.54%)
Aug 19, 2021 72.00 72.64 71.91 72.23 66,156 -0.29(-0.40%)
Aug 18, 2021 72.28 72.94 71.94 72.52 55,301 +0.11(+0.15%)
Aug 17, 2021 72.74 73.22 72.12 72.41 71,188 -1.01(-1.38%)
Aug 16, 2021 73.12 73.66 72.50 73.42 31,046 +0.11(+0.15%)
Aug 13, 2021 73.26 73.42 72.85 73.31 30,964 +0.11(+0.15%)
Aug 12, 2021 71.96 73.20 71.51 73.20 59,708 +1.01(+1.40%)
Aug 11, 2021 72.87 73.62 71.85 72.19 25,378 -0.48(-0.66%)
Aug 10, 2021 72.80 72.97 72.31 72.67 104,862 +0.24(+0.33%)
Aug 09, 2021 72.30 72.92 72.28 72.43 40,442 +0.08(+0.11%)
Aug 06, 2021 72.62 72.82 72.11 72.35 53,586 -0.35(-0.48%)
Aug 05, 2021 73.34 73.55 72.65 72.70 25,144 -0.13(-0.18%)
Aug 04, 2021 73.11 73.24 72.32 72.83 36,312 -0.05(-0.07%)
Aug 03, 2021 72.79 73.00 71.97 72.88 42,801 +0.25(+0.34%)
Aug 02, 2021 72.86 72.90 72.25 72.63 23,516 -0.03(-0.04%)
Jul 30, 2021 71.32 72.88 71.32 72.66 52,844 +0.44(+0.61%)
Jul 29, 2021 71.82 72.31 71.54 72.22 25,516 +0.77(+1.08%)
Jul 28, 2021 70.97 71.76 70.71 71.45 59,498 +0.35(+0.49%)
Jul 27, 2021 70.81 71.36 70.16 71.10 37,232 +0.20(+0.28%)
Jul 26, 2021 71.33 71.33 70.35 70.90 37,437 -0.51(-0.71%)
Jul 23, 2021 71.00 71.66 70.93 71.41 63,592 +0.38(+0.53%)
Jul 22, 2021 71.54 71.78 70.80 71.03 39,476 -0.45(-0.63%)
Jul 21, 2021 71.02 71.69 70.74 71.48 45,669 +0.49(+0.69%)
Jul 20, 2021 68.43 71.18 68.43 70.99 68,472 +2.53(+3.70%)
Jul 19, 2021 67.82 69.00 67.57 68.46 42,913 -0.21(-0.31%)
Jul 16, 2021 68.96 69.47 68.50 68.67 54,417 -0.18(-0.26%)
Jul 15, 2021 69.54 69.70 68.36 68.85 31,679 -0.69(-0.99%)
Jul 14, 2021 70.11 70.21 69.39 69.54 33,799 -0.36(-0.52%)
Jul 13, 2021 70.35 70.64 68.93 69.90 45,505 -0.47(-0.67%)
Jul 12, 2021 71.39 71.47 70.22 70.37 37,314 -0.71(-1.00%)
Jul 09, 2021 70.59 71.23 70.02 71.08 48,024 +0.80(+1.14%)
Jul 08, 2021 69.07 70.62 68.71 70.28 90,596 +0.47(+0.67%)
Jul 07, 2021 70.98 70.98 69.50 69.81 34,139 -0.74(-1.05%)
Jul 06, 2021 70.33 70.61 69.13 70.55 63,315 +0.05(+0.07%)
Jul 02, 2021 69.23 70.71 69.23 70.50 148,627 +1.57(+2.28%)
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.