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
)
91.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004
1.119
1.120
1.110
1.120
2,900
+0.01(+0.90%)
Oct 28, 2004
1.110
1.110
1.110
1.110
0
+0.00(+0.00%)
Oct 27, 2004
1.110
1.119
1.110
1.110
1,900
+0.00(+0.00%)
Oct 26, 2004
1.135
1.135
1.110
1.110
3,700
+0.00(+0.00%)
Oct 25, 2004
1.100
1.110
1.100
1.110
5,100
+0.01(+0.91%)
Oct 22, 2004
1.150
1.150
1.090
1.100
42,100
-0.04(-3.51%)
Oct 21, 2004
1.120
1.141
1.120
1.140
8,000
+0.00(+0.00%)
Oct 20, 2004
1.060
1.140
1.060
1.140
25,000
+0.05(+4.59%)
Oct 19, 2004
1.110
1.110
1.070
1.090
3,900
+0.01(+0.93%)
Oct 18, 2004
1.090
1.090
1.070
1.080
3,200
-0.01(-0.92%)
Oct 15, 2004
1.090
1.090
1.090
1.090
300
+0.00(+0.00%)
Oct 14, 2004
1.100
1.120
1.090
1.090
3,200
+0.01(+0.93%)
Oct 13, 2004
1.080
1.080
1.080
1.080
300
-0.02(-1.82%)
Oct 12, 2004
1.100
1.100
1.100
1.100
0
+0.00(+0.00%)
Oct 11, 2004
1.110
1.110
1.100
1.100
3,700
+0.01(+0.92%)
Oct 08, 2004
1.120
1.140
1.090
1.090
7,500
-0.06(-5.22%)
Oct 07, 2004
1.150
1.150
1.150
1.150
700
+0.00(+0.09%)
Oct 06, 2004
1.060
1.180
1.060
1.149
25,700
+0.02(+1.68%)
Oct 05, 2004
1.150
1.180
1.130
1.130
53,900
-0.01(-0.88%)
Oct 04, 2004
1.101
1.150
1.101
1.140
800
-0.01(-0.87%)
Oct 01, 2004
1.110
1.160
1.100
1.150
19,500
-0.01(-0.86%)
Sep 30, 2004
1.000
1.160
1.000
1.160
72,600
+0.10(+9.43%)
Sep 29, 2004
1.060
1.060
1.050
1.060
17,000
+0.01(+0.95%)
Sep 28, 2004
1.050
1.060
1.040
1.050
12,700
-0.02(-1.87%)
Sep 27, 2004
1.050
1.070
1.050
1.070
1,500
+0.00(+0.00%)
Sep 24, 2004
1.060
1.080
1.050
1.070
1,700
+0.00(+0.00%)
Sep 23, 2004
1.060
1.080
1.060
1.070
1,300
+0.02(+1.90%)
Sep 22, 2004
1.050
1.060
1.050
1.050
10,100
-0.02(-1.87%)
Sep 21, 2004
1.050
1.090
1.040
1.070
14,600
-0.01(-0.93%)
Sep 20, 2004
1.100
1.100
1.040
1.080
70,200
-0.02(-1.82%)
Sep 17, 2004
1.110
1.110
1.090
1.100
13,200
-0.01(-0.90%)
Sep 16, 2004
1.130
1.130
1.110
1.110
6,300
-0.01(-0.89%)
Sep 15, 2004
1.100
1.150
1.100
1.120
8,300
-0.03(-2.61%)
Sep 14, 2004
1.120
1.150
1.120
1.150
15,400
+0.00(+0.00%)
Sep 13, 2004
1.120
1.160
1.110
1.150
5,800
-0.01(-0.86%)
Sep 10, 2004
1.130
1.160
1.110
1.160
15,400
+0.04(+3.57%)
Sep 09, 2004
1.090
1.130
1.040
1.120
267,700
+0.02(+1.82%)
Sep 08, 2004
1.030
1.110
1.030
1.100
586,160
-0.05(-4.35%)
Sep 07, 2004
1.130
1.150
1.100
1.150
124,260
+0.05(+4.55%)
Sep 03, 2004
1.010
1.110
1.010
1.100
92,700
+0.04(+3.77%)
Sep 02, 2004
1.110
1.110
0.9800
1.060
67,900
-0.07(-6.19%)
Sep 01, 2004
1.030
1.150
1.010
1.130
26,400
+0.10(+9.71%)
Aug 31, 2004
1.060
1.060
1.000
1.030
103,400
-0.01(-0.96%)
Aug 30, 2004
1.122
1.130
0.9800
1.040
380,700
-0.10(-8.77%)
Aug 27, 2004
1.140
1.140
1.100
1.140
56,800
+0.02(+1.79%)
Aug 26, 2004
1.200
1.200
1.060
1.120
30,400
-0.05(-4.27%)
Aug 25, 2004
1.110
1.180
1.060
1.170
217,100
+0.04(+3.54%)
Aug 24, 2004
1.150
1.150
1.120
1.130
9,600
+0.00(+0.00%)
Aug 23, 2004
1.110
1.130
1.100
1.130
132,800
+0.00(+0.00%)
Aug 20, 2004
1.110
1.130
1.100
1.130
147,300
+0.06(+5.61%)
Aug 19, 2004
1.110
1.110
1.060
1.070
49,200
+0.02(+1.90%)
Aug 18, 2004
1.041
1.070
1.030
1.050
28,600
+0.01(+0.96%)
Aug 17, 2004
1.040
1.040
1.030
1.040
50,600
-0.01(-0.95%)
Aug 16, 2004
1.070
1.070
1.040
1.050
84,500
-0.03(-2.78%)
Aug 13, 2004
1.080
1.080
1.080
1.080
0
+0.00(+0.00%)
Aug 12, 2004
1.090
1.140
1.080
1.080
9,700
-0.04(-3.57%)
Aug 11, 2004
1.090
1.130
1.080
1.120
7,500
+0.00(+0.00%)
Aug 10, 2004
1.120
1.140
1.110
1.120
14,100
+0.01(+0.90%)
Aug 09, 2004
1.190
1.190
1.110
1.110
6,300
-0.09(-7.50%)
Aug 06, 2004
1.250
1.260
1.140
1.200
35,600
+0.02(+1.69%)
Aug 05, 2004
1.170
1.180
1.130
1.180
7,600
+0.02(+1.72%)
Aug 04, 2004
1.110
1.160
1.110
1.160
7,300
+0.05(+4.41%)
Aug 03, 2004
1.050
1.130
1.050
1.111
9,500
+0.05(+4.81%)
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
.