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
)
94.93
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2007
4.100
4.260
4.050
4.200
14,940
+0.11(+2.69%)
Dec 28, 2007
4.140
4.150
4.080
4.090
7,640
-0.02(-0.49%)
Dec 27, 2007
4.090
4.150
4.090
4.110
6,755
+0.02(+0.49%)
Dec 26, 2007
4.050
4.090
3.910
4.090
3,200
+0.05(+1.24%)
Dec 24, 2007
3.960
4.080
3.960
4.040
6,000
-0.01(-0.25%)
Dec 21, 2007
3.970
4.060
3.960
4.050
8,926
+0.10(+2.53%)
Dec 20, 2007
3.780
3.970
3.780
3.950
11,385
+0.11(+2.86%)
Dec 19, 2007
3.910
3.930
3.790
3.840
9,300
+0.03(+0.79%)
Dec 18, 2007
3.860
3.900
3.800
3.810
12,550
-0.12(-3.05%)
Dec 17, 2007
3.930
3.940
3.920
3.930
4,075
+0.00(+0.00%)
Dec 14, 2007
3.990
4.020
3.930
3.930
17,960
-0.06(-1.50%)
Dec 13, 2007
4.050
4.050
3.910
3.990
9,300
-0.08(-1.97%)
Dec 12, 2007
3.920
4.160
3.900
4.070
53,085
+0.14(+3.56%)
Dec 11, 2007
4.040
4.040
3.880
3.930
22,712
-0.10(-2.48%)
Dec 10, 2007
4.110
4.110
3.990
4.030
11,200
-0.05(-1.23%)
Dec 07, 2007
4.090
4.200
4.080
4.080
51,100
+0.03(+0.74%)
Dec 06, 2007
4.050
4.100
4.010
4.050
8,900
+0.07(+1.76%)
Dec 05, 2007
4.000
4.040
3.980
3.980
15,058
-0.01(-0.25%)
Dec 04, 2007
4.100
4.110
3.980
3.990
20,000
-0.15(-3.62%)
Dec 03, 2007
4.190
4.200
4.130
4.140
8,463
-0.05(-1.19%)
Nov 30, 2007
4.210
4.230
4.170
4.190
15,551
-0.03(-0.71%)
Nov 29, 2007
3.950
4.270
3.950
4.220
34,052
+0.26(+6.57%)
Nov 28, 2007
3.790
4.020
3.780
3.960
8,900
+0.19(+5.04%)
Nov 27, 2007
3.810
3.830
3.670
3.770
19,550
-0.04(-1.05%)
Nov 26, 2007
3.870
3.870
3.791
3.810
12,300
+0.00(+0.00%)
Nov 23, 2007
3.850
3.850
3.800
3.810
2,900
-0.08(-2.06%)
Nov 21, 2007
3.900
3.910
3.840
3.890
8,200
-0.04(-1.02%)
Nov 20, 2007
4.020
4.090
3.910
3.930
17,100
-0.11(-2.72%)
Nov 19, 2007
4.070
4.130
3.990
4.040
9,300
-0.08(-1.94%)
Nov 16, 2007
4.080
4.140
3.980
4.120
16,635
+0.08(+1.98%)
Nov 15, 2007
4.020
4.050
3.980
4.040
7,900
+0.06(+1.51%)
Nov 14, 2007
4.000
4.090
3.930
3.980
9,650
-0.06(-1.49%)
Nov 13, 2007
3.910
4.040
3.830
4.040
69,590
+0.12(+3.06%)
Nov 12, 2007
4.090
4.090
3.920
3.920
10,100
-0.23(-5.54%)
Nov 09, 2007
4.090
4.150
3.970
4.150
16,862
+0.06(+1.47%)
Nov 08, 2007
4.170
4.230
4.080
4.090
12,500
-0.19(-4.44%)
Nov 07, 2007
4.260
4.350
4.070
4.280
40,702
-0.08(-1.83%)
Nov 06, 2007
4.400
4.450
4.320
4.360
28,280
-0.18(-3.96%)
Nov 05, 2007
4.180
4.600
4.180
4.540
9,451
-0.06(-1.30%)
Nov 02, 2007
4.740
4.760
4.600
4.600
17,600
-0.08(-1.71%)
Nov 01, 2007
4.790
4.790
4.660
4.680
22,925
-0.09(-1.89%)
Oct 31, 2007
4.520
4.770
4.510
4.770
20,748
+0.24(+5.30%)
Oct 30, 2007
4.540
4.566
4.500
4.530
6,900
-0.04(-0.88%)
Oct 29, 2007
4.560
4.590
4.540
4.570
9,530
-0.04(-0.87%)
Oct 26, 2007
4.570
4.680
4.560
4.610
14,050
+0.08(+1.77%)
Oct 25, 2007
4.560
4.580
4.530
4.530
2,000
+0.00(+0.00%)
Oct 24, 2007
4.610
4.610
4.530
4.530
4,000
-0.09(-1.95%)
Oct 23, 2007
4.610
4.660
4.610
4.620
2,000
+0.06(+1.32%)
Oct 22, 2007
4.570
4.690
4.530
4.560
15,400
-0.11(-2.36%)
Oct 19, 2007
4.514
4.670
4.514
4.670
15,070
+0.19(+4.24%)
Oct 18, 2007
4.500
4.500
4.450
4.480
2,199
-0.03(-0.67%)
Oct 17, 2007
4.470
4.530
4.450
4.510
4,800
+0.00(+0.00%)
Oct 16, 2007
4.520
4.580
4.490
4.510
13,650
-0.06(-1.31%)
Oct 15, 2007
4.700
4.700
4.570
4.570
6,200
-0.18(-3.79%)
Oct 12, 2007
4.640
4.810
4.640
4.750
6,920
+0.06(+1.28%)
Oct 11, 2007
4.730
4.750
4.690
4.690
9,030
-0.05(-1.05%)
Oct 10, 2007
4.790
4.800
4.700
4.740
23,730
-0.04(-0.84%)
Oct 09, 2007
5.000
5.000
4.770
4.780
19,634
-0.16(-3.24%)
Oct 08, 2007
5.000
5.000
4.900
4.940
6,974
+0.17(+3.56%)
Oct 05, 2007
4.790
4.950
4.770
4.770
19,509
-0.01(-0.21%)
Oct 04, 2007
4.770
4.820
4.470
4.780
35,590
+0.05(+1.06%)
Oct 03, 2007
4.752
4.800
4.730
4.730
5,600
+0.00(+0.00%)
Oct 02, 2007
4.940
4.940
4.670
4.730
17,051
-0.07(-1.46%)
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
.