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 (%)
Dec 31, 2010
7.020
7.050
7.020
7.040
2,869
+0.00(+0.00%)
Dec 30, 2010
7.050
7.063
7.010
7.040
4,556
-0.01(-0.14%)
Dec 29, 2010
6.880
7.050
6.810
7.050
19,524
+0.34(+5.07%)
Dec 28, 2010
6.760
6.760
6.710
6.710
1,000
+0.00(+0.00%)
Dec 27, 2010
6.830
6.830
6.700
6.710
4,130
-0.13(-1.90%)
Dec 23, 2010
6.810
6.840
6.730
6.840
2,877
+0.01(+0.15%)
Dec 22, 2010
6.850
6.860
6.770
6.830
6,050
-0.04(-0.58%)
Dec 21, 2010
6.900
6.940
6.850
6.870
4,326
-0.14(-2.00%)
Dec 20, 2010
6.990
7.010
6.850
7.010
10,750
+0.01(+0.14%)
Dec 17, 2010
7.090
7.090
6.970
7.000
11,492
-0.16(-2.23%)
Dec 16, 2010
7.070
7.170
7.050
7.160
18,728
+0.04(+0.56%)
Dec 15, 2010
7.120
7.200
7.110
7.120
14,494
+0.15(+2.15%)
Dec 14, 2010
7.090
7.180
6.970
6.970
8,143
-0.10(-1.41%)
Dec 13, 2010
7.110
7.130
7.050
7.070
4,566
-0.02(-0.28%)
Dec 10, 2010
7.010
7.140
7.010
7.090
6,400
+0.05(+0.71%)
Dec 09, 2010
7.000
7.040
6.960
7.040
4,400
+0.02(+0.28%)
Dec 08, 2010
7.050
7.050
6.980
7.020
6,307
-0.02(-0.28%)
Dec 07, 2010
7.082
7.082
7.000
7.040
8,664
-0.10(-1.40%)
Dec 06, 2010
7.120
7.205
7.070
7.140
4,900
-0.02(-0.28%)
Dec 03, 2010
7.040
7.160
6.980
7.160
8,310
-0.01(-0.14%)
Dec 02, 2010
6.770
7.170
6.770
7.170
53,004
+0.17(+2.43%)
Dec 01, 2010
6.941
7.000
6.760
7.000
42,957
+0.17(+2.49%)
Nov 30, 2010
6.550
6.840
6.550
6.830
6,729
+0.03(+0.49%)
Nov 26, 2010
6.797
6.797
6.797
6.797
0
-0.12(-1.78%)
Nov 24, 2010
6.890
6.920
6.920
6.920
1,600
+0.07(+1.02%)
Nov 23, 2010
6.730
6.850
6.730
6.850
5,500
-0.07(-1.01%)
Nov 22, 2010
6.740
6.930
6.740
6.920
7,300
-0.01(-0.14%)
Nov 19, 2010
6.780
6.950
6.780
6.930
2,385
+0.18(+2.67%)
Nov 18, 2010
6.770
6.840
6.750
6.750
1,700
+0.03(+0.45%)
Nov 17, 2010
6.660
6.766
6.660
6.720
6,870
+0.00(+0.00%)
Nov 16, 2010
6.860
6.860
6.700
6.720
3,100
-0.20(-2.89%)
Nov 15, 2010
6.890
6.960
6.890
6.920
2,900
-0.01(-0.14%)
Nov 12, 2010
6.900
6.930
6.740
6.930
15,677
-0.14(-1.98%)
Nov 11, 2010
7.130
7.130
7.000
7.070
18,503
-0.07(-0.98%)
Nov 10, 2010
6.850
7.140
6.850
7.140
16,957
+0.40(+5.93%)
Nov 09, 2010
6.750
6.840
6.720
6.740
8,682
+0.02(+0.30%)
Nov 08, 2010
6.690
6.760
6.660
6.720
12,548
-0.01(-0.15%)
Nov 05, 2010
6.520
6.790
6.520
6.730
23,244
+0.25(+3.86%)
Nov 04, 2010
6.430
6.500
6.390
6.480
17,500
+0.14(+2.21%)
Nov 03, 2010
6.320
6.380
6.320
6.340
1,800
+0.01(+0.16%)
Nov 02, 2010
6.350
6.440
6.330
6.330
7,500
+0.02(+0.32%)
Nov 01, 2010
6.350
6.410
6.160
6.310
32,184
-0.01(-0.16%)
Oct 29, 2010
6.350
6.380
6.200
6.320
10,942
-0.03(-0.47%)
Oct 28, 2010
6.130
6.350
6.080
6.350
32,645
+0.27(+4.44%)
Oct 27, 2010
5.970
6.090
5.970
6.080
3,737
-0.02(-0.33%)
Oct 25, 2010
6.220
6.220
6.080
6.100
2,057
-0.03(-0.49%)
Oct 22, 2010
6.110
6.140
6.100
6.130
1,300
+0.00(+0.00%)
Oct 21, 2010
6.240
6.240
6.030
6.130
8,470
-0.11(-1.76%)
Oct 20, 2010
6.160
6.240
6.120
6.240
17,608
+0.08(+1.30%)
Oct 19, 2010
6.187
6.189
6.140
6.160
3,300
-0.14(-2.22%)
Oct 18, 2010
6.300
6.310
6.250
6.300
2,900
-0.05(-0.79%)
Oct 14, 2010
6.350
6.350
6.350
6.350
7,900
+0.00(+0.00%)
Oct 13, 2010
6.460
6.470
6.350
6.350
29,500
+0.02(+0.32%)
Oct 12, 2010
6.250
6.330
6.250
6.330
4,755
+0.07(+1.12%)
Oct 11, 2010
6.390
6.400
6.260
6.260
9,280
-0.06(-0.95%)
Oct 08, 2010
6.370
6.390
6.270
6.320
10,400
+0.04(+0.64%)
Oct 07, 2010
6.230
6.390
6.230
6.280
19,510
-0.02(-0.32%)
Oct 06, 2010
6.260
6.380
6.170
6.300
13,648
-0.02(-0.32%)
Oct 05, 2010
6.330
6.391
6.320
6.320
1,165
+0.00(+0.00%)
Oct 04, 2010
6.330
6.340
6.270
6.320
4,395
-0.03(-0.47%)
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
.