Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (NQ: DSGX )

115.00 +1.66 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2006 3.760 3.780 3.710 3.780 13,031 -0.01(-0.26%)
Mar 30, 2006 3.750 3.800 3.748 3.790 17,509 +0.04(+1.07%)
Mar 29, 2006 3.750 3.760 3.710 3.750 20,400 +0.00(+0.00%)
Mar 28, 2006 3.630 3.840 3.630 3.750 37,945 +0.06(+1.63%)
Mar 27, 2006 3.710 3.910 3.690 3.690 36,280 +0.00(+0.00%)
Mar 24, 2006 3.590 3.690 3.590 3.690 27,322 +0.13(+3.65%)
Mar 23, 2006 3.560 3.570 3.550 3.560 10,200 +0.00(+0.00%)
Mar 22, 2006 3.600 3.600 3.510 3.560 16,100 +0.01(+0.28%)
Mar 21, 2006 3.556 3.560 3.510 3.550 23,420 -0.05(-1.39%)
Mar 20, 2006 3.520 3.610 3.520 3.600 22,779 +0.04(+1.12%)
Mar 17, 2006 3.550 3.600 3.550 3.560 4,950 -0.04(-1.11%)
Mar 16, 2006 3.610 3.640 3.530 3.600 26,400 -0.04(-1.10%)
Mar 15, 2006 3.670 3.690 3.602 3.640 28,950 +0.03(+0.83%)
Mar 14, 2006 3.600 3.640 3.600 3.610 20,700 -0.01(-0.28%)
Mar 13, 2006 3.640 3.640 3.600 3.620 22,563 +0.01(+0.28%)
Mar 10, 2006 3.590 3.650 3.590 3.610 35,749 +0.01(+0.28%)
Mar 09, 2006 3.600 3.690 3.600 3.600 41,640 -0.01(-0.28%)
Mar 08, 2006 3.690 3.690 3.600 3.610 1,674,357 +0.01(+0.28%)
Mar 07, 2006 3.620 3.630 3.600 3.600 9,800 -0.05(-1.37%)
Mar 06, 2006 3.660 3.690 3.620 3.650 27,947 +0.03(+0.83%)
Mar 03, 2006 3.670 3.690 3.620 3.620 20,942 -0.07(-1.90%)
Mar 02, 2006 3.800 3.800 3.620 3.690 58,467 -0.06(-1.60%)
Mar 01, 2006 3.580 3.800 3.580 3.750 169,958 +0.19(+5.34%)
Feb 28, 2006 3.270 3.620 3.340 3.560 71,125 +0.29(+8.87%)
Feb 27, 2006 3.330 3.380 3.270 3.270 39,289 -0.06(-1.80%)
Feb 24, 2006 3.291 3.350 3.240 3.330 22,964 +0.03(+0.91%)
Feb 23, 2006 3.269 3.330 3.220 3.300 9,486 +0.03(+0.92%)
Feb 22, 2006 3.290 3.330 3.190 3.270 36,700 +0.09(+2.83%)
Feb 21, 2006 3.260 3.300 3.170 3.180 5,493 -0.18(-5.36%)
Feb 17, 2006 3.090 3.360 3.090 3.360 22,412 +0.16(+5.00%)
Feb 16, 2006 3.150 3.220 3.120 3.200 10,100 +0.05(+1.59%)
Feb 15, 2006 3.220 3.230 3.130 3.150 16,688 -0.06(-1.87%)
Feb 14, 2006 3.010 3.210 3.010 3.210 12,633 +0.07(+2.23%)
Feb 13, 2006 3.020 3.190 3.020 3.140 7,761 +0.02(+0.64%)
Feb 10, 2006 3.150 3.190 3.120 3.120 2,731 -0.03(-0.95%)
Feb 09, 2006 3.090 3.180 3.090 3.150 5,450 -0.02(-0.63%)
Feb 08, 2006 3.200 3.300 3.050 3.170 22,635 +0.00(+0.00%)
Feb 07, 2006 3.210 3.230 3.125 3.170 24,800 -0.08(-2.46%)
Feb 06, 2006 3.300 3.340 3.150 3.250 67,021 -0.03(-0.91%)
Feb 03, 2006 3.290 3.310 3.220 3.280 17,314 -0.05(-1.50%)
Feb 02, 2006 3.460 3.460 3.280 3.330 24,938 -0.10(-2.92%)
Feb 01, 2006 3.440 3.450 3.340 3.430 18,213 +0.04(+1.18%)
Jan 31, 2006 3.360 3.420 3.360 3.390 16,900 -0.03(-0.88%)
Jan 30, 2006 3.390 3.430 3.340 3.420 43,423 +0.06(+1.79%)
Jan 27, 2006 3.460 3.460 3.340 3.360 9,964 -0.10(-2.89%)
Jan 26, 2006 3.480 3.480 3.380 3.460 27,595 -0.02(-0.57%)
Jan 25, 2006 3.480 3.520 3.388 3.480 19,018 +0.06(+1.75%)
Jan 24, 2006 3.230 3.420 3.230 3.420 28,750 +0.15(+4.59%)
Jan 23, 2006 3.360 3.470 3.260 3.270 45,646 -0.13(-3.82%)
Jan 20, 2006 3.320 3.460 3.320 3.400 25,786 -0.04(-1.16%)
Jan 19, 2006 3.450 3.510 3.400 3.440 19,400 +0.05(+1.47%)
Jan 18, 2006 3.300 3.400 3.260 3.390 40,514 +0.00(+0.12%)
Jan 17, 2006 3.460 3.490 3.330 3.386 44,836 -0.10(-2.98%)
Jan 13, 2006 3.550 3.550 3.413 3.490 25,789 -0.01(-0.29%)
Jan 12, 2006 3.590 3.590 3.400 3.500 26,300 +0.07(+2.04%)
Jan 11, 2006 3.500 3.610 3.400 3.430 66,459 -0.09(-2.56%)
Jan 10, 2006 3.210 3.550 3.210 3.520 118,050 +0.19(+5.71%)
Jan 09, 2006 3.370 3.370 3.260 3.330 34,377 -0.04(-1.19%)
Jan 06, 2006 3.290 3.370 3.170 3.370 42,084 +0.15(+4.66%)
Jan 05, 2006 3.050 3.230 3.050 3.220 54,514 +0.09(+2.88%)
Jan 04, 2006 3.120 3.170 3.080 3.130 15,617 -0.06(-1.88%)
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.