Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (NQ: DSGX )

97.78 +0.18 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2023 71.53 73.07 71.50 72.21 203,213 +0.62(+0.87%)
Oct 30, 2023 70.35 71.88 70.05 71.59 171,185 +1.79(+2.56%)
Oct 27, 2023 70.71 70.79 69.59 69.80 280,356 -0.82(-1.16%)
Oct 26, 2023 71.10 71.99 69.96 70.62 189,410 -0.73(-1.02%)
Oct 25, 2023 71.96 72.17 71.02 71.35 161,187 -1.19(-1.64%)
Oct 24, 2023 72.21 73.26 71.81 72.54 72,318 +0.18(+0.25%)
Oct 23, 2023 72.31 73.06 71.79 72.36 90,013 -0.13(-0.18%)
Oct 20, 2023 73.46 74.40 72.36 72.49 122,527 -0.87(-1.19%)
Oct 19, 2023 73.63 74.04 73.16 73.36 80,284 -0.24(-0.33%)
Oct 18, 2023 74.03 74.12 73.52 73.60 61,795 -0.67(-0.90%)
Oct 17, 2023 74.45 74.66 73.44 74.27 145,120 +0.34(+0.46%)
Oct 16, 2023 73.74 74.55 73.66 73.93 120,576 +0.18(+0.24%)
Oct 13, 2023 74.18 74.62 73.49 73.75 125,833 -0.39(-0.53%)
Oct 12, 2023 74.83 74.96 73.88 74.14 105,792 -0.41(-0.55%)
Oct 11, 2023 74.15 75.34 73.80 74.55 92,479 +0.69(+0.93%)
Oct 10, 2023 74.68 74.75 73.80 73.86 77,957 -0.82(-1.10%)
Oct 09, 2023 73.49 75.31 72.04 74.68 79,308 +0.62(+0.84%)
Oct 06, 2023 72.37 74.53 72.37 74.06 86,798 +1.85(+2.56%)
Oct 05, 2023 71.73 72.29 70.79 72.21 91,536 +0.46(+0.64%)
Oct 04, 2023 72.29 72.59 71.26 71.75 97,842 -0.18(-0.25%)
Oct 03, 2023 72.18 72.99 70.94 71.93 130,278 -0.81(-1.11%)
Oct 02, 2023 73.50 74.09 72.69 72.74 131,677 -0.64(-0.87%)
Sep 29, 2023 73.09 74.09 73.09 73.38 186,386 +0.73(+1.00%)
Sep 28, 2023 72.02 72.95 71.69 72.65 95,015 +0.59(+0.82%)
Sep 27, 2023 72.06 72.43 71.74 72.06 104,147 +0.21(+0.29%)
Sep 26, 2023 71.69 72.69 71.33 71.85 163,024 -0.23(-0.32%)
Sep 25, 2023 71.82 72.09 71.87 72.08 84,581 +0.25(+0.35%)
Sep 22, 2023 71.30 72.16 71.15 71.83 97,779 +0.97(+1.37%)
Sep 21, 2023 72.74 72.81 70.56 70.86 191,066 -2.34(-3.20%)
Sep 20, 2023 74.32 75.05 73.13 73.20 194,327 -1.21(-1.63%)
Sep 19, 2023 75.41 75.87 73.92 74.41 170,879 -1.18(-1.56%)
Sep 18, 2023 74.44 76.19 74.44 75.59 108,409 +0.91(+1.22%)
Sep 15, 2023 74.98 75.27 74.28 74.68 149,663 -0.30(-0.40%)
Sep 14, 2023 74.81 75.29 74.50 74.98 133,447 +0.30(+0.40%)
Sep 13, 2023 74.57 75.16 74.22 74.68 106,633 +0.19(+0.26%)
Sep 12, 2023 73.96 75.25 73.86 74.49 95,039 +0.02(+0.03%)
Sep 11, 2023 75.04 75.57 73.47 74.47 117,529 -0.30(-0.40%)
Sep 08, 2023 74.65 75.47 74.28 74.77 107,711 +0.10(+0.13%)
Sep 07, 2023 74.82 75.77 70.46 74.67 247,706 -0.45(-0.60%)
Sep 06, 2023 75.28 76.20 74.70 75.12 169,643 -0.14(-0.19%)
Sep 05, 2023 75.58 75.81 74.72 75.26 141,380 -0.25(-0.33%)
Sep 01, 2023 75.59 75.96 75.00 75.51 102,270 +0.55(+0.73%)
Aug 31, 2023 75.72 76.20 74.53 74.96 134,030 -0.56(-0.74%)
Aug 30, 2023 75.18 76.06 75.18 75.52 82,503 +0.02(+0.03%)
Aug 29, 2023 73.68 75.65 73.68 75.50 64,958 +1.39(+1.88%)
Aug 28, 2023 73.74 74.39 73.40 74.11 69,047 +0.54(+0.73%)
Aug 25, 2023 72.95 74.13 72.61 73.57 47,015 +0.55(+0.75%)
Aug 24, 2023 74.25 74.27 72.93 73.02 111,962 -0.95(-1.28%)
Aug 23, 2023 72.87 74.14 72.71 73.97 81,503 +1.11(+1.52%)
Aug 22, 2023 73.16 73.45 72.62 72.86 65,195 +0.03(+0.04%)
Aug 21, 2023 71.73 72.93 71.73 72.83 49,170 +1.14(+1.59%)
Aug 18, 2023 71.00 71.83 70.31 71.69 88,903 +0.26(+0.36%)
Aug 17, 2023 72.52 72.52 71.29 71.43 49,840 -1.15(-1.58%)
Aug 16, 2023 72.46 72.97 71.84 72.58 106,906 -0.05(-0.07%)
Aug 15, 2023 73.33 73.55 72.46 72.63 46,911 -0.70(-0.95%)
Aug 14, 2023 72.92 73.61 72.73 73.33 47,950 +0.22(+0.30%)
Aug 11, 2023 72.87 73.27 72.69 73.11 33,432 +0.09(+0.12%)
Aug 10, 2023 73.46 73.71 72.53 73.02 57,092 -0.01(-0.01%)
Aug 09, 2023 73.28 73.46 72.89 73.03 61,981 -0.38(-0.52%)
Aug 08, 2023 73.94 73.95 72.73 73.41 94,765 -1.12(-1.50%)
Aug 07, 2023 74.64 74.97 74.24 74.53 39,519 -0.02(-0.03%)
Aug 04, 2023 74.90 75.33 74.15 74.55 80,347 -0.27(-0.36%)
Aug 03, 2023 74.68 74.91 74.13 74.82 84,463 -0.48(-0.64%)
Aug 02, 2023 77.00 77.00 74.59 75.30 88,168 -2.17(-2.80%)
Aug 01, 2023 77.36 77.69 76.89 77.47 98,073 -0.40(-0.51%)
Jul 31, 2023 77.15 78.32 77.15 77.87 61,497 +0.79(+1.02%)
Jul 28, 2023 77.26 77.41 76.19 77.08 131,029 +0.56(+0.73%)
Jul 27, 2023 78.79 78.79 76.48 76.52 125,417 -1.59(-2.04%)
Jul 26, 2023 79.30 79.30 77.88 78.11 77,375 -1.24(-1.56%)
Jul 25, 2023 79.49 79.85 78.14 79.35 76,794 +0.12(+0.15%)
Jul 24, 2023 79.51 79.90 78.26 79.23 80,166 -0.27(-0.34%)
Jul 21, 2023 80.05 80.25 79.04 79.50 100,640 -0.13(-0.16%)
Jul 20, 2023 80.26 81.03 79.50 79.63 128,094 -1.23(-1.52%)
Jul 19, 2023 81.01 81.64 79.86 80.86 91,038 +0.07(+0.09%)
Jul 18, 2023 79.92 81.21 79.72 80.79 106,890 +0.54(+0.67%)
Jul 17, 2023 79.98 80.67 79.66 80.25 52,207 +0.74(+0.93%)
Jul 14, 2023 79.31 80.08 79.31 79.51 122,105 +0.39(+0.49%)
Jul 13, 2023 79.24 79.70 78.97 79.12 133,983 +0.33(+0.42%)
Jul 12, 2023 78.99 79.45 78.24 78.79 86,742 +0.15(+0.19%)
Jul 11, 2023 79.39 80.15 78.48 78.64 114,205 -0.63(-0.79%)
Jul 10, 2023 77.92 79.30 77.92 79.27 99,831 +1.50(+1.93%)
Jul 07, 2023 77.72 78.14 77.44 77.77 144,785 +0.12(+0.15%)
Jul 06, 2023 77.25 77.80 76.95 77.65 185,175 -0.60(-0.77%)
Jul 05, 2023 78.16 78.48 76.88 78.25 183,174 -0.77(-0.97%)
Jul 03, 2023 80.22 80.62 78.58 79.02 38,464 -1.09(-1.36%)
Jun 30, 2023 79.08 80.27 79.08 80.11 126,926 +1.68(+2.14%)
Jun 29, 2023 77.95 78.49 77.61 78.43 176,032 +0.56(+0.72%)
Jun 28, 2023 76.86 77.94 76.86 77.87 158,920 +0.87(+1.13%)
Jun 27, 2023 76.63 77.27 75.82 77.00 134,933 +0.82(+1.08%)
Jun 26, 2023 76.15 77.00 75.94 76.18 141,024 -0.32(-0.42%)
Jun 23, 2023 76.03 76.78 74.70 76.50 289,247 +0.22(+0.29%)
Jun 22, 2023 76.67 76.67 75.55 76.28 239,525 -0.61(-0.79%)
Jun 21, 2023 77.93 78.71 75.21 76.89 141,924 -1.33(-1.70%)
Jun 20, 2023 77.57 78.50 77.18 78.22 118,799 -0.31(-0.39%)
Jun 16, 2023 79.79 79.89 78.09 78.53 279,975 -0.80(-1.01%)
Jun 15, 2023 76.89 79.67 76.89 79.33 168,381 +2.01(+2.60%)
May 08, 2023 76.34 77.38 75.83 77.32 122,630 +0.98(+1.28%)
May 05, 2023 74.14 76.59 74.04 76.34 159,697 +2.54(+3.44%)
May 04, 2023 75.05 75.37 73.68 73.80 195,745 -0.92(-1.23%)
May 03, 2023 78.15 78.43 74.68 74.72 223,866 -3.48(-4.45%)
May 02, 2023 79.20 79.55 78.14 78.20 81,623 -1.05(-1.32%)
May 01, 2023 79.26 79.72 79.15 79.25 53,485 +0.07(+0.09%)
Apr 28, 2023 79.62 80.00 78.93 79.18 82,954 -0.70(-0.88%)
Apr 27, 2023 78.42 80.26 78.42 79.88 115,914 +1.62(+2.07%)
Apr 26, 2023 78.25 79.27 78.09 78.26 134,356 +0.40(+0.51%)
Apr 25, 2023 79.52 79.70 77.64 77.86 261,855 -1.85(-2.32%)
Apr 24, 2023 79.43 80.40 79.10 79.71 98,232 -0.02(-0.03%)
Apr 21, 2023 78.84 79.75 78.56 79.73 194,494 +0.86(+1.09%)
Apr 20, 2023 79.25 79.73 78.45 78.87 178,006 -0.18(-0.23%)
Apr 19, 2023 79.30 79.61 79.04 79.05 123,921 -0.78(-0.98%)
Apr 18, 2023 81.63 81.63 79.65 79.83 144,437 -1.61(-1.98%)
Apr 17, 2023 81.66 82.02 80.68 81.44 157,147 -0.22(-0.27%)
Apr 14, 2023 80.35 81.96 80.22 81.66 401,597 +0.80(+0.99%)
Apr 13, 2023 80.92 81.55 80.79 80.86 198,372 +0.46(+0.57%)
Apr 12, 2023 80.50 81.01 80.25 80.40 132,206 +0.10(+0.12%)
Apr 11, 2023 79.65 80.68 79.65 80.30 255,324 +0.39(+0.49%)
Apr 10, 2023 79.61 80.10 78.42 79.91 149,236 -0.34(-0.42%)
Apr 06, 2023 80.00 80.56 79.41 80.25 296,718 -0.17(-0.21%)
Apr 05, 2023 80.70 80.89 79.86 80.42 156,432 -0.54(-0.67%)
Apr 04, 2023 79.96 81.56 79.96 80.96 174,657 +1.00(+1.25%)
Apr 03, 2023 80.21 80.50 79.28 79.96 117,752 -0.65(-0.81%)
Mar 31, 2023 79.19 81.31 79.19 80.61 253,199 +1.37(+1.73%)
Mar 30, 2023 78.87 79.45 78.40 79.24 178,308 +0.95(+1.21%)
Mar 29, 2023 78.87 78.87 78.06 78.29 87,023 -0.31(-0.39%)
Mar 28, 2023 78.41 78.65 78.07 78.60 143,490 +0.11(+0.14%)
Mar 27, 2023 77.93 78.76 77.78 78.49 249,186 +0.94(+1.21%)
Mar 24, 2023 78.53 78.72 77.08 77.55 123,690 -1.52(-1.92%)
Mar 23, 2023 79.34 79.95 78.70 79.07 111,959 +0.48(+0.61%)
Mar 22, 2023 78.92 79.94 78.36 78.59 238,540 -0.42(-0.53%)
Mar 21, 2023 78.92 79.24 78.28 79.01 74,848 +0.57(+0.73%)
Mar 20, 2023 77.42 78.60 77.22 78.44 154,209 +1.04(+1.34%)
Mar 17, 2023 76.13 77.57 75.87 77.40 261,526 +1.08(+1.42%)
Mar 16, 2023 76.13 76.60 75.73 76.32 119,468 -0.13(-0.17%)
Mar 15, 2023 76.50 76.75 74.66 76.45 106,054 -0.45(-0.59%)
Mar 14, 2023 75.35 77.00 74.72 76.90 212,289 +2.01(+2.68%)
Mar 13, 2023 74.24 75.47 74.17 74.89 118,714 +0.26(+0.35%)
Mar 10, 2023 75.54 76.19 74.45 74.63 125,782 -0.65(-0.86%)
Mar 09, 2023 76.44 77.29 75.28 75.28 135,162 -1.22(-1.59%)
Mar 08, 2023 75.46 76.79 75.46 76.50 185,335 +0.90(+1.19%)
Mar 07, 2023 76.39 76.70 75.46 75.60 156,714 -0.70(-0.92%)
Mar 06, 2023 76.82 76.90 76.00 76.30 152,926 -0.46(-0.60%)
Mar 03, 2023 76.49 77.50 75.61 76.76 115,406 +0.27(+0.35%)
Mar 02, 2023 76.03 76.58 73.78 76.49 220,984 +3.06(+4.17%)
Mar 01, 2023 74.01 74.19 73.11 73.43 112,542 -0.25(-0.34%)
Feb 28, 2023 73.70 74.12 73.41 73.68 86,197 -0.29(-0.39%)
Feb 27, 2023 74.09 74.73 73.84 73.97 96,890 +0.27(+0.37%)
Feb 24, 2023 73.51 73.88 73.33 73.70 94,464 -0.80(-1.07%)
Feb 23, 2023 74.79 75.02 73.89 74.50 86,141 +0.11(+0.15%)
Feb 22, 2023 75.01 75.30 74.00 74.39 70,875 -0.32(-0.43%)
Feb 21, 2023 74.66 75.44 74.62 74.71 119,696 -0.43(-0.57%)
Feb 17, 2023 74.65 75.35 73.70 75.14 113,526 -0.13(-0.17%)
Feb 16, 2023 77.23 77.23 75.27 75.27 94,463 -2.60(-3.34%)
Feb 15, 2023 75.46 78.16 75.46 77.87 180,441 +2.27(+3.00%)
Feb 14, 2023 74.70 75.69 74.26 75.60 106,806 +1.07(+1.44%)
Feb 13, 2023 74.28 74.81 74.05 74.53 47,640 +0.49(+0.66%)
Feb 10, 2023 74.49 74.82 73.61 74.04 80,441 -0.79(-1.06%)
Feb 09, 2023 75.40 76.36 74.75 74.83 96,315 -0.66(-0.87%)
Feb 08, 2023 76.67 76.89 75.22 75.49 84,310 -1.16(-1.51%)
Feb 07, 2023 76.87 77.00 75.75 76.65 110,447 -0.02(-0.03%)
Feb 06, 2023 75.79 76.89 75.79 76.67 141,790 +0.38(+0.50%)
Feb 03, 2023 74.86 76.57 74.51 76.29 84,870 +0.82(+1.09%)
Feb 02, 2023 75.27 76.45 75.14 75.47 119,059 +0.79(+1.06%)
Feb 01, 2023 73.53 74.87 73.39 74.68 136,498 +1.66(+2.27%)
Jan 31, 2023 71.13 73.04 71.12 73.02 122,097 +1.90(+2.67%)
Jan 30, 2023 71.47 72.61 71.06 71.12 63,594 -1.09(-1.51%)
Jan 27, 2023 72.12 72.56 71.63 72.21 60,639 +0.29(+0.40%)
Jan 26, 2023 72.74 72.87 71.56 71.92 81,349 +0.00(+0.00%)
Jan 25, 2023 71.06 71.97 69.94 71.92 173,580 -0.03(-0.04%)
Jan 24, 2023 71.32 72.36 71.22 71.95 130,598 +0.65(+0.91%)
Jan 23, 2023 70.90 71.72 70.85 71.30 126,293 +0.30(+0.42%)
Jan 20, 2023 71.17 71.41 70.34 71.00 124,245 +0.50(+0.71%)
Jan 19, 2023 71.56 71.76 70.35 70.50 75,229 -0.76(-1.07%)
Jan 18, 2023 71.39 72.65 71.09 71.26 81,072 -0.13(-0.18%)
Jan 17, 2023 71.60 71.99 71.02 71.39 61,086 +0.18(+0.25%)
Jan 13, 2023 69.47 71.26 69.35 71.21 77,626 +1.11(+1.58%)
Jan 12, 2023 70.90 71.02 69.29 70.10 94,683 -0.63(-0.89%)
Jan 11, 2023 70.91 71.49 70.38 70.73 85,422 -0.06(-0.08%)
Jan 10, 2023 70.86 71.40 70.08 70.79 58,821 +0.04(+0.06%)
Jan 09, 2023 70.63 71.52 69.99 70.75 90,778 +0.90(+1.29%)
Jan 06, 2023 67.98 70.02 66.73 69.85 104,861 +2.58(+3.84%)
Jan 05, 2023 68.77 68.77 66.46 67.27 106,369 -1.96(-2.83%)
Jan 04, 2023 70.46 70.68 68.81 69.23 116,347 -0.75(-1.07%)
Jan 03, 2023 70.09 71.12 68.32 69.98 122,587 +0.33(+0.47%)
Dec 30, 2022 69.82 70.53 69.49 69.65 98,268 -0.60(-0.85%)
Dec 29, 2022 69.21 70.59 69.03 70.25 77,915 +1.73(+2.52%)
Dec 28, 2022 68.10 69.28 68.03 68.52 82,075 -0.04(-0.06%)
Dec 27, 2022 68.60 68.89 68.07 68.56 58,077 +0.06(+0.09%)
Dec 23, 2022 68.27 68.63 67.34 68.50 74,388 -0.27(-0.39%)
Dec 22, 2022 69.17 69.17 67.76 68.77 64,474 -0.88(-1.26%)
Dec 21, 2022 69.00 70.14 68.20 69.65 106,471 +0.69(+1.00%)
Dec 20, 2022 68.34 69.22 68.04 68.96 57,141 +0.55(+0.80%)
Dec 19, 2022 68.95 68.95 67.90 68.41 85,798 -0.35(-0.51%)
Dec 16, 2022 69.02 69.25 67.76 68.76 134,548 -0.38(-0.55%)
Dec 15, 2022 69.54 69.71 68.74 69.14 87,534 -1.25(-1.78%)
Dec 14, 2022 70.41 71.33 69.92 70.39 91,105 -0.22(-0.31%)
Dec 13, 2022 72.14 72.23 70.38 70.61 125,228 +0.60(+0.86%)
Dec 12, 2022 68.84 70.17 68.51 70.01 149,437 +1.64(+2.40%)
Dec 09, 2022 66.19 68.89 66.17 68.37 210,592 +1.93(+2.90%)
Dec 08, 2022 65.50 67.84 64.91 66.44 277,802 -0.83(-1.23%)
Dec 07, 2022 66.66 67.55 66.49 67.27 153,179 +0.48(+0.72%)
Dec 06, 2022 68.37 68.37 66.57 66.79 106,785 -1.56(-2.28%)
Dec 05, 2022 71.35 71.35 68.15 68.35 161,879 -3.18(-4.45%)
Dec 02, 2022 71.07 72.29 70.34 71.53 139,088 -0.39(-0.54%)
Dec 01, 2022 69.80 72.19 69.41 71.92 191,400 +2.47(+3.56%)
Nov 30, 2022 65.49 70.03 65.49 69.45 972,481 +4.15(+6.36%)
Nov 29, 2022 66.67 67.05 64.23 65.30 364,665 -1.51(-2.26%)
Nov 28, 2022 69.21 70.39 66.16 66.81 416,515 -2.49(-3.59%)
Nov 25, 2022 69.15 69.76 68.85 69.30 55,849 +0.07(+0.10%)
Nov 23, 2022 68.41 69.76 68.41 69.23 113,684 +0.63(+0.92%)
Nov 22, 2022 68.03 68.65 66.74 68.60 116,241 +0.92(+1.36%)
Nov 21, 2022 68.13 69.04 67.48 67.68 104,903 -0.28(-0.41%)
Nov 18, 2022 68.08 68.36 65.79 67.96 214,135 +0.45(+0.67%)
Nov 17, 2022 71.35 71.35 67.46 67.51 226,445 -5.67(-7.75%)
Nov 16, 2022 73.09 73.81 72.49 73.18 251,250 -0.02(-0.03%)
Nov 15, 2022 72.35 73.86 72.26 73.20 203,485 +1.93(+2.71%)
Nov 14, 2022 72.20 72.49 71.01 71.27 312,883 -1.11(-1.53%)
Nov 11, 2022 71.28 72.55 70.96 72.38 201,670 +0.92(+1.29%)
Nov 10, 2022 68.04 71.47 68.04 71.46 170,186 +5.10(+7.69%)
Nov 09, 2022 66.22 66.76 65.67 66.36 239,949 -0.43(-0.64%)
Nov 08, 2022 66.65 67.29 65.79 66.79 215,714 +0.67(+1.01%)
Nov 07, 2022 65.30 66.62 64.64 66.12 133,407 +1.23(+1.90%)
Nov 04, 2022 67.50 68.02 64.44 64.89 517,812 -1.92(-2.87%)
Nov 03, 2022 66.51 67.83 66.19 66.81 297,825 -0.53(-0.79%)
Nov 02, 2022 68.30 69.25 66.87 67.34 529,228 -1.19(-1.74%)
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.