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 29, 2010
5.940
6.026
5.910
5.930
6,756
-0.03(-0.50%)
Jan 28, 2010
6.048
6.050
5.940
5.960
11,865
-0.04(-0.67%)
Jan 27, 2010
6.100
6.100
5.990
6.000
5,659
-0.10(-1.64%)
Jan 26, 2010
6.040
6.100
5.990
6.100
10,150
-0.01(-0.16%)
Jan 25, 2010
6.090
6.130
6.020
6.110
14,994
+0.03(+0.49%)
Jan 22, 2010
6.050
6.080
5.900
6.080
10,764
+0.06(+1.00%)
Jan 21, 2010
6.050
6.110
5.900
6.020
21,135
+0.02(+0.33%)
Jan 20, 2010
6.120
6.130
5.870
6.000
25,477
-0.25(-4.00%)
Jan 19, 2010
6.350
6.350
6.250
6.250
13,787
-0.08(-1.23%)
Jan 15, 2010
6.500
6.328
6.328
6.328
9,700
-0.16(-2.50%)
Jan 14, 2010
6.500
6.620
6.450
6.490
46,678
-0.01(-0.15%)
Jan 13, 2010
6.280
6.500
6.270
6.500
32,433
+0.28(+4.50%)
Jan 12, 2010
6.120
6.360
6.120
6.220
12,082
+0.00(+0.00%)
Jan 11, 2010
6.070
6.220
6.000
6.220
25,155
+0.13(+2.13%)
Jan 08, 2010
5.990
6.100
5.984
6.090
5,500
-0.01(-0.16%)
Jan 07, 2010
6.070
6.100
5.980
6.100
16,715
+0.10(+1.67%)
Jan 06, 2010
6.050
6.050
5.990
6.000
15,202
-0.04(-0.66%)
Jan 05, 2010
6.070
6.070
5.940
6.040
21,495
-0.06(-0.98%)
Jan 04, 2010
6.190
6.190
5.910
6.100
40,930
+0.17(+2.87%)
Dec 31, 2009
6.000
5.930
5.930
5.930
17,600
-0.07(-1.17%)
Dec 30, 2009
5.950
6.010
5.930
6.000
10,222
+0.02(+0.33%)
Dec 29, 2009
5.900
6.136
5.900
5.980
19,895
+0.21(+3.64%)
Dec 28, 2009
5.950
5.950
5.760
5.770
10,462
-0.10(-1.70%)
Dec 24, 2009
5.950
5.950
5.856
5.870
5,830
-0.08(-1.34%)
Dec 23, 2009
5.890
5.950
5.860
5.950
17,324
+0.11(+1.88%)
Dec 22, 2009
5.750
5.840
5.700
5.840
34,249
+0.20(+3.55%)
Dec 21, 2009
5.770
5.800
5.640
5.640
53,049
-0.16(-2.76%)
Dec 18, 2009
5.950
6.000
5.670
5.800
32,022
+0.16(+2.84%)
Dec 17, 2009
5.790
5.790
5.610
5.640
19,000
-0.14(-2.42%)
Dec 16, 2009
5.570
5.800
5.570
5.780
75,235
+0.31(+5.67%)
Dec 15, 2009
5.670
5.670
5.470
5.470
8,837
-0.18(-3.19%)
Dec 14, 2009
5.640
5.720
5.380
5.650
36,675
+0.31(+5.81%)
Dec 11, 2009
5.310
5.370
5.220
5.340
16,600
-0.03(-0.56%)
Dec 10, 2009
5.240
5.420
5.240
5.370
9,906
+0.12(+2.29%)
Dec 09, 2009
5.120
5.290
5.080
5.250
38,020
+0.00(+0.00%)
Dec 08, 2009
5.230
5.250
4.980
5.250
19,000
+0.01(+0.19%)
Dec 07, 2009
5.300
5.320
5.200
5.240
14,608
-0.07(-1.32%)
Dec 04, 2009
5.380
5.380
5.030
5.310
32,224
+0.02(+0.38%)
Dec 03, 2009
5.271
5.300
5.250
5.290
7,914
+0.00(+0.00%)
Dec 02, 2009
5.350
5.380
5.208
5.290
68,141
-0.06(-1.12%)
Dec 01, 2009
5.080
5.456
5.080
5.350
53,507
+0.39(+7.86%)
Nov 30, 2009
4.910
4.990
4.910
4.960
7,516
+0.05(+1.02%)
Nov 27, 2009
4.980
4.980
4.500
4.910
25,373
-0.24(-4.66%)
Nov 25, 2009
5.050
5.200
5.050
5.150
6,700
+0.06(+1.18%)
Nov 24, 2009
5.100
5.100
4.990
5.090
9,616
+0.05(+0.99%)
Nov 23, 2009
4.970
5.110
4.950
5.040
15,300
+0.06(+1.20%)
Nov 20, 2009
5.150
5.190
4.980
4.980
27,917
-0.25(-4.78%)
Nov 19, 2009
5.290
5.290
5.150
5.230
31,648
-0.11(-2.06%)
Nov 18, 2009
5.410
5.410
5.250
5.340
16,214
-0.07(-1.29%)
Nov 17, 2009
5.390
5.420
5.340
5.410
20,750
-0.04(-0.73%)
Nov 16, 2009
5.450
5.500
5.400
5.450
17,441
+0.00(+0.00%)
Nov 13, 2009
5.370
5.450
5.370
5.450
3,500
+0.05(+0.93%)
Nov 12, 2009
5.480
5.480
5.350
5.400
5,585
-0.12(-2.17%)
Nov 11, 2009
5.450
5.520
5.410
5.520
28,292
+0.12(+2.22%)
Nov 10, 2009
5.400
5.420
5.380
5.400
13,925
+0.03(+0.56%)
Nov 09, 2009
5.300
5.470
5.300
5.370
62,163
+0.16(+3.07%)
Nov 06, 2009
5.330
5.348
5.210
5.210
24,147
-0.09(-1.70%)
Nov 05, 2009
5.390
5.450
5.300
5.300
8,240
-0.10(-1.85%)
Nov 04, 2009
5.360
5.420
5.290
5.400
112,880
+0.12(+2.27%)
Nov 03, 2009
5.210
5.320
5.070
5.280
147,888
+0.08(+1.54%)
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
.