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 (%)
Feb 28, 2005
1.860
2.000
1.860
1.930
53,530
+0.04(+2.12%)
Feb 25, 2005
1.840
1.890
1.820
1.890
22,000
+0.00(+0.00%)
Feb 24, 2005
1.800
1.900
1.800
1.890
15,420
+0.07(+3.85%)
Feb 23, 2005
1.800
1.830
1.780
1.820
4,435
-0.03(-1.62%)
Feb 22, 2005
1.840
1.940
1.780
1.850
40,153
+0.06(+3.35%)
Feb 18, 2005
1.830
1.830
1.760
1.790
5,491
-0.02(-1.10%)
Feb 17, 2005
1.820
1.870
1.800
1.810
40,800
-0.03(-1.63%)
Feb 16, 2005
1.840
1.940
1.801
1.840
45,790
+0.00(+0.00%)
Feb 15, 2005
1.780
1.840
1.740
1.840
15,800
+0.10(+5.75%)
Feb 14, 2005
1.780
1.790
1.730
1.740
6,290
+0.00(+0.00%)
Feb 11, 2005
1.780
1.820
1.720
1.740
50,481
-0.01(-0.57%)
Feb 10, 2005
1.660
1.770
1.660
1.750
122,754
+0.03(+1.74%)
Feb 09, 2005
1.720
1.764
1.720
1.720
24,658
-0.05(-2.82%)
Feb 08, 2005
1.800
1.800
1.720
1.770
32,890
+0.04(+2.31%)
Feb 07, 2005
1.760
1.770
1.700
1.730
309,418
+0.01(+0.58%)
Feb 04, 2005
1.750
1.780
1.700
1.720
13,103
-0.03(-1.71%)
Feb 03, 2005
1.610
1.750
1.610
1.750
80,595
+0.10(+6.06%)
Feb 02, 2005
1.700
1.750
1.600
1.650
156,765
-0.06(-3.51%)
Feb 01, 2005
1.730
1.750
1.700
1.710
21,400
-0.06(-3.39%)
Jan 31, 2005
1.690
1.800
1.680
1.770
46,660
+0.08(+4.73%)
Jan 28, 2005
1.680
1.720
1.640
1.690
15,100
+0.02(+1.20%)
Jan 27, 2005
1.680
1.700
1.630
1.670
82,941
-0.01(-0.60%)
Jan 26, 2005
1.771
1.771
1.670
1.680
38,500
-0.12(-6.67%)
Jan 25, 2005
1.920
1.920
1.718
1.800
50,096
+0.09(+5.26%)
Jan 24, 2005
1.770
1.770
1.700
1.710
121,371
-0.08(-4.47%)
Jan 21, 2005
1.740
1.810
1.740
1.790
26,705
+0.04(+2.29%)
Jan 20, 2005
1.790
1.800
1.740
1.750
33,135
-0.10(-5.41%)
Jan 19, 2005
1.800
1.880
1.800
1.850
76,155
+0.01(+0.54%)
Jan 18, 2005
1.900
1.900
1.810
1.840
9,965
-0.01(-0.54%)
Jan 14, 2005
1.740
1.860
1.700
1.850
89,100
+0.10(+5.71%)
Jan 13, 2005
1.850
1.850
1.750
1.750
30,039
-0.06(-3.31%)
Jan 12, 2005
1.650
1.850
1.650
1.810
23,955
+0.14(+8.38%)
Jan 11, 2005
1.790
1.800
1.660
1.670
72,348
-0.12(-6.70%)
Jan 10, 2005
1.670
1.850
1.670
1.790
49,518
+0.04(+2.29%)
Jan 07, 2005
1.810
1.810
1.690
1.750
17,745
+0.01(+0.57%)
Jan 06, 2005
1.840
1.860
1.710
1.740
63,900
-0.09(-4.92%)
Jan 05, 2005
1.760
1.890
1.750
1.830
132,945
+0.04(+2.23%)
Jan 04, 2005
1.780
1.960
1.650
1.790
127,410
-0.04(-2.19%)
Jan 03, 2005
2.000
2.000
1.750
1.830
79,379
-0.17(-8.50%)
Dec 31, 2004
1.990
2.000
1.970
2.000
34,500
+0.01(+0.50%)
Dec 30, 2004
1.930
2.000
1.860
1.990
68,700
+0.02(+1.02%)
Dec 29, 2004
1.900
1.990
1.830
1.970
112,800
+0.06(+3.14%)
Dec 28, 2004
1.950
1.990
1.750
1.910
54,000
+0.06(+3.24%)
Dec 27, 2004
1.850
1.860
1.710
1.850
49,600
+0.10(+5.71%)
Dec 23, 2004
1.740
1.800
1.690
1.750
20,000
+0.11(+6.71%)
Dec 22, 2004
1.720
1.730
1.640
1.640
29,800
-0.10(-5.75%)
Dec 21, 2004
1.940
1.940
1.700
1.740
69,100
+0.04(+2.35%)
Dec 20, 2004
1.710
1.760
1.700
1.700
28,300
-0.04(-2.30%)
Dec 17, 2004
1.750
1.750
1.700
1.740
21,800
+0.04(+2.35%)
Dec 16, 2004
1.560
1.730
1.560
1.700
18,200
+0.05(+3.03%)
Dec 15, 2004
1.690
1.720
1.630
1.650
57,500
-0.04(-2.37%)
Dec 14, 2004
1.800
1.920
1.680
1.690
52,700
-0.04(-2.31%)
Dec 13, 2004
1.681
1.860
1.650
1.730
149,700
+0.01(+0.58%)
Dec 10, 2004
1.580
1.720
1.580
1.720
37,700
+0.05(+2.99%)
Dec 09, 2004
1.750
1.760
1.670
1.670
25,400
-0.08(-4.57%)
Dec 08, 2004
1.780
1.810
1.730
1.750
167,500
-0.03(-1.69%)
Dec 07, 2004
1.830
1.830
1.770
1.780
74,000
-0.07(-3.78%)
Dec 06, 2004
2.000
2.010
1.720
1.850
125,100
+0.10(+5.71%)
Dec 03, 2004
1.780
1.800
1.720
1.750
215,700
-0.04(-2.23%)
Dec 02, 2004
1.870
1.870
1.740
1.790
251,000
-0.05(-2.72%)
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
.