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
)
92.24
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2008
2.990
2.990
2.900
2.990
21,099
+0.00(+0.00%)
Dec 30, 2008
3.030
3.040
2.890
2.990
18,562
-0.01(-0.33%)
Dec 29, 2008
3.330
3.330
2.900
3.000
10,500
-0.19(-5.96%)
Dec 26, 2008
3.030
3.300
3.030
3.190
4,700
+0.25(+8.50%)
Dec 24, 2008
2.950
3.000
2.900
2.940
7,600
-0.06(-2.00%)
Dec 23, 2008
2.990
3.030
2.920
3.000
5,100
+0.05(+1.69%)
Dec 22, 2008
2.900
2.960
2.900
2.950
2,300
+0.06(+2.08%)
Dec 19, 2008
2.913
2.920
2.850
2.890
8,500
-0.05(-1.70%)
Dec 18, 2008
2.940
2.960
2.940
2.940
400
-0.01(-0.34%)
Dec 17, 2008
2.940
2.950
2.840
2.950
5,410
+0.05(+1.72%)
Dec 16, 2008
2.820
2.910
2.820
2.900
2,208
+0.07(+2.47%)
Dec 15, 2008
2.850
2.860
2.820
2.830
27,600
-0.02(-0.70%)
Dec 12, 2008
2.800
2.850
2.800
2.850
2,558
-0.05(-1.72%)
Dec 11, 2008
2.900
2.950
2.900
2.900
3,300
+0.02(+0.69%)
Dec 10, 2008
2.888
2.890
2.830
2.880
2,200
+0.08(+2.86%)
Dec 09, 2008
2.890
2.890
2.790
2.800
3,850
-0.02(-0.71%)
Dec 08, 2008
2.750
2.850
2.690
2.820
10,850
+0.15(+5.62%)
Dec 05, 2008
2.630
2.670
2.510
2.670
23,395
+0.06(+2.30%)
Dec 04, 2008
2.710
2.720
2.580
2.610
5,200
-0.11(-4.04%)
Dec 03, 2008
2.680
2.720
2.620
2.720
50,900
+0.01(+0.37%)
Dec 02, 2008
2.750
2.760
2.690
2.710
27,200
-0.15(-5.24%)
Dec 01, 2008
2.580
2.860
2.580
2.860
998
+0.18(+6.72%)
Nov 28, 2008
2.630
2.690
2.600
2.680
4,000
+0.15(+5.93%)
Nov 26, 2008
2.460
2.580
2.320
2.530
25,804
+0.03(+1.20%)
Nov 25, 2008
2.290
2.550
2.290
2.500
19,700
+0.01(+0.40%)
Nov 24, 2008
2.450
2.490
2.240
2.490
29,400
+0.05(+2.05%)
Nov 21, 2008
2.350
2.440
2.220
2.440
29,100
+0.16(+7.02%)
Nov 20, 2008
2.310
2.420
2.170
2.280
105,800
-0.12(-5.00%)
Nov 19, 2008
2.570
2.660
2.400
2.400
9,268
-0.38(-13.67%)
Nov 18, 2008
2.690
2.780
2.600
2.780
22,200
+0.07(+2.58%)
Nov 17, 2008
2.730
2.730
2.650
2.710
5,200
-0.06(-2.17%)
Nov 14, 2008
2.510
2.830
2.510
2.770
30,900
-0.16(-5.46%)
Nov 13, 2008
2.830
2.930
2.830
2.930
5,920
+0.03(+1.03%)
Nov 12, 2008
2.960
2.960
2.900
2.900
950
-0.11(-3.65%)
Nov 11, 2008
3.010
3.010
2.980
3.010
3,100
-0.03(-0.99%)
Nov 07, 2008
3.070
3.040
3.040
3.040
6,800
-0.06(-1.94%)
Nov 06, 2008
3.235
3.235
3.060
3.100
1,700
-0.07(-2.21%)
Nov 05, 2008
3.060
3.340
3.060
3.170
7,100
+0.15(+4.97%)
Nov 04, 2008
2.990
3.070
2.990
3.020
4,500
+0.10(+3.43%)
Nov 03, 2008
2.890
2.920
2.690
2.920
13,090
+0.09(+3.18%)
Oct 31, 2008
2.960
2.960
2.640
2.830
14,515
-0.01(-0.35%)
Oct 30, 2008
2.865
2.950
2.780
2.840
5,500
+0.00(+0.00%)
Oct 29, 2008
2.540
2.940
2.540
2.840
22,535
+0.36(+14.52%)
Oct 28, 2008
2.430
2.480
2.350
2.480
14,250
+0.05(+2.06%)
Oct 27, 2008
2.520
2.520
2.430
2.430
7,579
-0.14(-5.45%)
Oct 24, 2008
2.530
2.600
2.510
2.570
11,421
-0.07(-2.65%)
Oct 23, 2008
2.700
2.700
2.580
2.640
21,648
-0.02(-0.75%)
Oct 22, 2008
2.870
2.870
2.610
2.660
30,149
-0.26(-8.90%)
Oct 21, 2008
2.640
2.920
2.624
2.920
11,728
+0.24(+8.96%)
Oct 20, 2008
2.580
2.730
2.510
2.680
5,150
+0.30(+12.61%)
Oct 17, 2008
2.440
2.500
2.380
2.380
5,550
+0.01(+0.42%)
Oct 16, 2008
2.500
2.500
2.350
2.370
13,285
-0.08(-3.11%)
Oct 15, 2008
2.430
2.540
2.430
2.446
12,425
-0.12(-4.75%)
Oct 14, 2008
2.790
2.790
2.460
2.568
7,900
-0.18(-6.62%)
Oct 13, 2008
2.890
2.900
2.540
2.750
17,676
+0.32(+13.16%)
Oct 10, 2008
2.650
2.650
2.100
2.430
27,950
-0.32(-11.63%)
Oct 09, 2008
2.880
3.060
2.650
2.750
18,872
-0.16(-5.50%)
Oct 08, 2008
3.000
3.020
2.900
2.910
3,500
-0.18(-5.83%)
Oct 07, 2008
3.050
3.200
3.040
3.090
19,200
+0.07(+2.32%)
Oct 06, 2008
3.240
3.240
2.880
3.020
11,330
-0.28(-8.49%)
Oct 03, 2008
3.310
3.430
3.300
3.300
9,700
+0.01(+0.30%)
Oct 02, 2008
3.570
3.570
3.290
3.290
9,400
-0.28(-7.84%)
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
.