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, 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%)
Jan 03, 2006
3.250
3.250
3.070
3.190
37,565
+0.05(+1.59%)
Dec 30, 2005
3.080
3.400
3.050
3.140
55,534
+0.05(+1.62%)
Dec 29, 2005
3.070
3.130
3.030
3.090
12,580
+0.02(+0.65%)
Dec 28, 2005
3.140
3.160
3.050
3.070
20,100
+0.05(+1.66%)
Dec 27, 2005
3.041
3.050
2.980
3.020
11,000
-0.08(-2.58%)
Dec 23, 2005
3.070
3.100
3.010
3.100
15,800
+0.03(+0.91%)
Dec 22, 2005
3.160
3.170
3.060
3.072
12,641
-0.06(-1.85%)
Dec 21, 2005
3.080
3.210
3.030
3.130
25,383
+0.04(+1.29%)
Dec 20, 2005
2.930
3.120
2.900
3.090
40,349
+0.08(+2.66%)
Dec 19, 2005
3.060
3.060
2.985
3.010
27,831
-0.08(-2.59%)
Dec 16, 2005
3.100
3.170
2.930
3.090
72,162
-0.01(-0.32%)
Dec 15, 2005
3.070
3.100
3.040
3.100
5,200
+0.00(+0.00%)
Dec 14, 2005
3.050
3.120
2.950
3.100
41,620
-0.02(-0.64%)
Dec 13, 2005
3.200
3.250
3.060
3.120
41,598
-0.05(-1.58%)
Dec 12, 2005
3.040
3.170
2.990
3.170
77,434
+0.17(+5.67%)
Dec 09, 2005
3.040
3.040
2.900
3.000
30,253
+0.06(+2.04%)
Dec 08, 2005
2.880
3.020
2.880
2.940
86,152
+0.09(+3.16%)
Dec 07, 2005
2.830
2.920
2.810
2.850
69,219
+0.02(+0.71%)
Dec 06, 2005
2.750
2.890
2.720
2.830
40,016
+0.03(+1.07%)
Dec 05, 2005
2.600
2.820
2.600
2.800
92,809
+0.22(+8.52%)
Dec 02, 2005
2.590
2.640
2.500
2.580
22,150
+0.02(+0.79%)
Dec 01, 2005
2.440
2.580
2.350
2.560
96,360
+0.22(+9.40%)
Nov 30, 2005
2.340
2.450
2.260
2.340
20,445
+0.01(+0.43%)
Nov 29, 2005
2.370
2.370
2.330
2.330
500
-0.10(-4.12%)
Nov 28, 2005
2.340
2.430
2.280
2.430
24,300
+0.12(+5.19%)
Nov 25, 2005
2.230
2.320
2.230
2.310
2,966
+0.00(+0.00%)
Nov 23, 2005
2.330
2.340
2.270
2.310
15,713
-0.03(-1.28%)
Nov 22, 2005
2.280
2.340
2.250
2.340
1,955
-0.01(-0.43%)
Nov 21, 2005
2.360
2.370
2.350
2.350
5,500
-0.02(-0.84%)
Nov 18, 2005
2.430
2.440
2.370
2.370
3,030
-0.06(-2.47%)
Nov 17, 2005
2.440
2.450
2.390
2.430
11,800
+0.00(+0.00%)
Nov 16, 2005
2.430
2.480
2.380
2.430
6,400
+0.06(+2.53%)
Nov 15, 2005
2.540
2.540
2.320
2.370
10,435
-0.06(-2.47%)
Nov 14, 2005
2.410
2.490
2.410
2.430
29,600
+0.03(+1.12%)
Nov 11, 2005
2.399
2.430
2.390
2.403
23,113
+0.00(+0.13%)
Nov 10, 2005
2.400
2.400
2.277
2.400
7,365
+0.00(+0.00%)
Nov 09, 2005
2.350
2.440
2.310
2.400
109,480
+0.09(+3.81%)
Nov 08, 2005
2.290
2.350
2.280
2.312
2,935
-0.03(-1.20%)
Nov 07, 2005
2.230
2.350
2.210
2.340
5,061
+0.07(+3.08%)
Nov 04, 2005
2.270
2.270
2.270
2.270
0
+0.00(+0.00%)
Nov 03, 2005
2.250
2.380
2.240
2.270
31,200
+0.01(+0.44%)
Nov 02, 2005
2.070
2.350
2.070
2.260
80,662
+0.13(+6.10%)
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
.