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
)
92.33
+1.33 (+1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2005
1.690
1.800
1.680
1.770
46,660
+0.08(+4.73%)
Jan 28, 2005
1.680
1.720
1.640
1.690
15,100
+0.02(+1.20%)
Jan 27, 2005
1.680
1.700
1.630
1.670
82,941
-0.01(-0.60%)
Jan 26, 2005
1.771
1.771
1.670
1.680
38,500
-0.12(-6.67%)
Jan 25, 2005
1.920
1.920
1.718
1.800
50,096
+0.09(+5.26%)
Jan 24, 2005
1.770
1.770
1.700
1.710
121,371
-0.08(-4.47%)
Jan 21, 2005
1.740
1.810
1.740
1.790
26,705
+0.04(+2.29%)
Jan 20, 2005
1.790
1.800
1.740
1.750
33,135
-0.10(-5.41%)
Jan 19, 2005
1.800
1.880
1.800
1.850
76,155
+0.01(+0.54%)
Jan 18, 2005
1.900
1.900
1.810
1.840
9,965
-0.01(-0.54%)
Jan 14, 2005
1.740
1.860
1.700
1.850
89,100
+0.10(+5.71%)
Jan 13, 2005
1.850
1.850
1.750
1.750
30,039
-0.06(-3.31%)
Jan 12, 2005
1.650
1.850
1.650
1.810
23,955
+0.14(+8.38%)
Jan 11, 2005
1.790
1.800
1.660
1.670
72,348
-0.12(-6.70%)
Jan 10, 2005
1.670
1.850
1.670
1.790
49,518
+0.04(+2.29%)
Jan 07, 2005
1.810
1.810
1.690
1.750
17,745
+0.01(+0.57%)
Jan 06, 2005
1.840
1.860
1.710
1.740
63,900
-0.09(-4.92%)
Jan 05, 2005
1.760
1.890
1.750
1.830
132,945
+0.04(+2.23%)
Jan 04, 2005
1.780
1.960
1.650
1.790
127,410
-0.04(-2.19%)
Jan 03, 2005
2.000
2.000
1.750
1.830
79,379
-0.17(-8.50%)
Dec 31, 2004
1.990
2.000
1.970
2.000
34,500
+0.01(+0.50%)
Dec 30, 2004
1.930
2.000
1.860
1.990
68,700
+0.02(+1.02%)
Dec 29, 2004
1.900
1.990
1.830
1.970
112,800
+0.06(+3.14%)
Dec 28, 2004
1.950
1.990
1.750
1.910
54,000
+0.06(+3.24%)
Dec 27, 2004
1.850
1.860
1.710
1.850
49,600
+0.10(+5.71%)
Dec 23, 2004
1.740
1.800
1.690
1.750
20,000
+0.11(+6.71%)
Dec 22, 2004
1.720
1.730
1.640
1.640
29,800
-0.10(-5.75%)
Dec 21, 2004
1.940
1.940
1.700
1.740
69,100
+0.04(+2.35%)
Dec 20, 2004
1.710
1.760
1.700
1.700
28,300
-0.04(-2.30%)
Dec 17, 2004
1.750
1.750
1.700
1.740
21,800
+0.04(+2.35%)
Dec 16, 2004
1.560
1.730
1.560
1.700
18,200
+0.05(+3.03%)
Dec 15, 2004
1.690
1.720
1.630
1.650
57,500
-0.04(-2.37%)
Dec 14, 2004
1.800
1.920
1.680
1.690
52,700
-0.04(-2.31%)
Dec 13, 2004
1.681
1.860
1.650
1.730
149,700
+0.01(+0.58%)
Dec 10, 2004
1.580
1.720
1.580
1.720
37,700
+0.05(+2.99%)
Dec 09, 2004
1.750
1.760
1.670
1.670
25,400
-0.08(-4.57%)
Dec 08, 2004
1.780
1.810
1.730
1.750
167,500
-0.03(-1.69%)
Dec 07, 2004
1.830
1.830
1.770
1.780
74,000
-0.07(-3.78%)
Dec 06, 2004
2.000
2.010
1.720
1.850
125,100
+0.10(+5.71%)
Dec 03, 2004
1.780
1.800
1.720
1.750
215,700
-0.04(-2.23%)
Dec 02, 2004
1.870
1.870
1.740
1.790
251,000
-0.05(-2.72%)
Dec 01, 2004
1.950
2.360
1.760
1.840
688,400
+0.08(+4.55%)
Nov 30, 2004
1.640
1.780
1.530
1.760
492,700
+0.17(+10.69%)
Nov 29, 2004
1.410
1.590
1.390
1.590
782,100
+0.20(+14.22%)
Nov 26, 2004
1.420
1.420
1.390
1.392
2,200
-0.01(-0.57%)
Nov 24, 2004
1.450
1.450
1.320
1.400
30,500
+0.04(+2.94%)
Nov 23, 2004
1.320
1.380
1.320
1.360
34,300
-0.03(-2.16%)
Nov 22, 2004
1.360
1.410
1.320
1.390
43,100
+0.07(+5.30%)
Nov 19, 2004
1.330
1.370
1.320
1.320
59,000
+0.00(+0.00%)
Nov 18, 2004
1.360
1.380
1.310
1.320
62,700
-0.06(-4.35%)
Nov 17, 2004
1.410
1.470
1.380
1.380
80,300
-0.05(-3.50%)
Nov 16, 2004
1.450
1.500
1.410
1.430
35,700
+0.05(+3.62%)
Nov 15, 2004
1.300
1.390
1.300
1.380
8,400
+0.03(+2.22%)
Nov 12, 2004
1.340
1.420
1.340
1.350
19,500
+0.01(+0.75%)
Nov 11, 2004
1.410
1.410
1.310
1.340
17,700
-0.06(-4.29%)
Nov 10, 2004
1.410
1.420
1.360
1.400
28,700
-0.02(-1.41%)
Nov 09, 2004
1.400
1.450
1.380
1.420
16,300
-0.02(-1.39%)
Nov 08, 2004
1.490
1.500
1.390
1.440
58,900
+0.00(+0.00%)
Nov 05, 2004
1.330
1.460
1.320
1.440
55,300
+0.11(+8.27%)
Nov 04, 2004
1.340
1.360
1.290
1.330
62,900
-0.01(-0.75%)
Nov 03, 2004
1.470
1.470
1.330
1.340
107,200
-0.06(-4.29%)
Nov 02, 2004
1.150
1.470
1.150
1.400
1,010,500
+0.30(+27.27%)
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
.