Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Descartes Sys Group
(NQ:
DSGX
)
94.19
-0.74 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
3.150
3.180
3.050
3.120
162,100
+0.08(+2.63%)
Jan 29, 2004
3.100
3.150
3.020
3.040
53,800
-0.13(-4.10%)
Jan 28, 2004
3.230
3.280
3.100
3.170
239,800
-0.06(-1.86%)
Jan 27, 2004
3.270
3.270
3.150
3.230
282,800
+0.02(+0.62%)
Jan 26, 2004
2.890
3.220
2.880
3.210
516,200
+0.32(+11.07%)
Jan 23, 2004
3.060
3.150
2.860
2.890
231,800
-0.21(-6.77%)
Jan 22, 2004
3.260
3.310
3.030
3.100
134,800
-0.16(-4.91%)
Jan 21, 2004
3.450
3.550
3.230
3.260
83,300
-0.28(-7.91%)
Jan 20, 2004
3.390
3.640
3.320
3.540
329,300
+0.14(+4.12%)
Jan 16, 2004
3.380
3.420
3.320
3.400
90,500
+0.03(+0.89%)
Jan 15, 2004
3.330
3.650
3.260
3.370
228,382
+0.12(+3.69%)
Jan 14, 2004
3.273
3.363
3.109
3.250
133,260
+0.00(+0.00%)
Jan 13, 2004
3.300
3.300
3.250
3.250
71,400
-0.06(-1.81%)
Jan 12, 2004
3.350
3.390
3.250
3.310
75,250
-0.04(-1.19%)
Jan 09, 2004
3.200
3.480
3.160
3.350
181,225
+0.05(+1.52%)
Jan 08, 2004
3.170
3.330
3.150
3.300
197,078
+0.19(+6.11%)
Jan 07, 2004
3.200
3.200
3.069
3.110
115,476
-0.02(-0.64%)
Jan 06, 2004
3.050
3.270
3.050
3.130
167,700
-0.02(-0.63%)
Jan 05, 2004
2.900
3.160
2.900
3.150
158,300
+0.28(+9.76%)
Jan 02, 2004
2.831
2.980
2.831
2.870
32,600
+0.05(+1.77%)
Dec 31, 2003
2.800
2.880
2.730
2.820
245,600
+0.01(+0.50%)
Dec 30, 2003
2.830
2.850
2.790
2.806
30,600
+0.03(+0.94%)
Dec 29, 2003
2.570
2.830
2.570
2.780
16,240
+0.07(+2.58%)
Dec 26, 2003
2.540
2.760
2.530
2.710
10,850
-0.11(-3.90%)
Dec 24, 2003
2.850
2.900
2.810
2.820
36,700
-0.06(-2.08%)
Dec 23, 2003
2.700
2.910
2.700
2.880
20,500
+0.09(+3.23%)
Dec 22, 2003
2.600
2.790
2.600
2.790
108,752
+0.13(+4.89%)
Dec 19, 2003
2.700
2.710
2.580
2.660
155,800
-0.06(-2.21%)
Dec 18, 2003
2.540
2.760
2.530
2.720
192,850
+0.16(+6.25%)
Dec 17, 2003
2.610
2.620
2.510
2.560
111,700
-0.01(-0.39%)
Dec 16, 2003
2.610
2.610
2.500
2.570
57,600
+0.03(+1.18%)
Dec 15, 2003
2.630
2.680
2.520
2.540
51,950
-0.01(-0.39%)
Dec 12, 2003
2.500
2.600
2.500
2.550
24,820
-0.05(-1.92%)
Dec 11, 2003
2.580
2.600
2.580
2.600
49,730
+0.01(+0.39%)
Dec 10, 2003
2.480
2.700
2.450
2.590
149,241
-0.09(-3.36%)
Dec 09, 2003
2.790
2.790
2.680
2.680
39,600
-0.03(-1.11%)
Dec 08, 2003
2.600
2.750
2.600
2.710
55,690
+0.05(+1.88%)
Dec 05, 2003
2.700
2.820
2.700
2.660
77,043
-0.04(-1.48%)
Dec 04, 2003
2.800
2.890
2.700
2.700
212,580
-0.23(-7.85%)
Dec 03, 2003
3.280
3.280
2.870
2.930
252,400
-0.33(-10.12%)
Dec 02, 2003
3.240
3.370
3.100
3.260
71,000
+0.05(+1.56%)
Dec 01, 2003
3.150
3.260
2.920
3.210
126,654
-0.03(-0.93%)
Nov 28, 2003
3.090
3.270
3.090
3.240
53,080
+0.22(+7.28%)
Nov 26, 2003
3.110
3.200
3.020
3.020
27,100
-0.11(-3.51%)
Nov 25, 2003
2.950
3.130
2.950
3.130
145,320
+0.13(+4.33%)
Nov 24, 2003
3.020
3.080
2.990
3.000
48,000
+0.00(+0.00%)
Nov 21, 2003
3.000
3.120
2.910
3.000
71,100
+0.09(+3.09%)
Nov 20, 2003
2.970
2.990
2.910
2.910
11,800
-0.07(-2.35%)
Nov 19, 2003
3.100
3.100
2.900
2.980
58,805
-0.11(-3.56%)
Nov 18, 2003
3.100
3.120
3.060
3.090
13,400
+0.03(+0.98%)
Nov 17, 2003
3.100
3.230
3.030
3.060
31,750
-0.13(-4.08%)
Nov 14, 2003
3.200
3.230
3.170
3.190
16,050
-0.05(-1.54%)
Nov 13, 2003
3.100
3.310
3.100
3.240
64,345
+0.14(+4.52%)
Nov 12, 2003
3.070
3.130
3.050
3.100
40,350
+0.09(+2.99%)
Nov 11, 2003
3.230
3.230
2.980
3.010
63,700
-0.16(-5.05%)
Nov 10, 2003
3.350
3.400
3.110
3.170
111,310
-0.23(-6.76%)
Nov 07, 2003
3.290
3.400
3.100
3.400
103,645
+0.22(+6.92%)
Nov 06, 2003
3.110
3.350
3.030
3.180
166,010
+0.10(+3.25%)
Nov 05, 2003
2.930
3.090
2.930
3.080
155,410
+0.18(+6.21%)
Nov 04, 2003
2.830
3.100
2.830
2.900
598,270
+0.13(+4.69%)
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
.