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 (%)
Feb 28, 2007
3.926
4.220
3.926
4.170
27,332
+0.21(+5.30%)
Feb 27, 2007
4.120
4.120
3.920
3.960
36,400
-0.11(-2.70%)
Feb 26, 2007
4.100
4.190
4.060
4.070
33,750
-0.14(-3.33%)
Feb 23, 2007
4.230
4.260
3.750
4.210
43,200
-0.05(-1.17%)
Feb 22, 2007
4.290
4.290
4.230
4.260
3,600
+0.01(+0.24%)
Feb 21, 2007
4.240
4.250
4.180
4.250
9,850
-0.01(-0.23%)
Feb 20, 2007
4.250
4.310
4.220
4.260
47,742
-0.08(-1.84%)
Feb 16, 2007
4.220
4.340
4.210
4.340
45,300
+0.13(+3.09%)
Feb 15, 2007
4.210
4.230
4.160
4.210
11,651
+0.01(+0.24%)
Feb 14, 2007
4.160
4.250
4.160
4.200
16,311
-0.01(-0.24%)
Feb 13, 2007
4.240
4.250
4.160
4.210
8,852
+0.02(+0.48%)
Feb 12, 2007
4.250
4.270
4.130
4.190
22,182
-0.04(-0.95%)
Feb 09, 2007
4.300
4.430
4.220
4.230
28,180
-0.06(-1.40%)
Feb 08, 2007
4.090
4.290
4.090
4.290
26,500
+0.18(+4.38%)
Feb 07, 2007
4.150
4.300
4.090
4.110
54,654
+0.08(+1.90%)
Feb 06, 2007
4.090
4.110
4.034
4.034
14,100
-0.04(-0.90%)
Feb 05, 2007
4.170
4.170
3.980
4.070
50,353
-0.08(-1.93%)
Feb 02, 2007
3.930
4.160
3.920
4.150
63,800
+0.21(+5.33%)
Feb 01, 2007
3.900
3.950
3.900
3.940
8,233
+0.05(+1.29%)
Jan 31, 2007
3.910
3.940
3.860
3.890
11,200
-0.02(-0.51%)
Jan 30, 2007
3.890
3.930
3.840
3.910
19,000
+0.06(+1.56%)
Jan 29, 2007
3.890
3.920
3.800
3.850
25,350
-0.01(-0.26%)
Jan 26, 2007
3.850
3.900
3.830
3.860
6,127
+0.04(+1.05%)
Jan 25, 2007
3.900
3.900
3.780
3.820
16,025
-0.10(-2.55%)
Jan 24, 2007
3.950
3.980
3.780
3.920
46,570
-0.03(-0.76%)
Jan 23, 2007
3.810
3.950
3.810
3.950
492,667
+0.14(+3.67%)
Jan 22, 2007
3.930
3.930
3.730
3.810
26,200
-0.02(-0.52%)
Jan 19, 2007
3.850
3.950
3.800
3.830
24,100
+0.00(+0.00%)
Jan 18, 2007
3.940
3.960
3.810
3.830
27,104
-0.15(-3.77%)
Jan 17, 2007
3.650
3.980
3.650
3.980
62,213
+0.29(+7.86%)
Jan 16, 2007
3.580
3.720
3.580
3.690
64,400
+0.03(+0.82%)
Jan 12, 2007
3.600
3.660
3.530
3.660
19,850
+0.06(+1.67%)
Jan 11, 2007
3.640
3.680
3.560
3.600
19,500
-0.05(-1.37%)
Jan 10, 2007
3.580
3.650
3.580
3.650
13,411
+0.03(+0.83%)
Jan 09, 2007
3.580
3.630
3.560
3.620
50,291
+0.01(+0.28%)
Jan 08, 2007
3.487
3.640
3.470
3.610
57,317
+0.12(+3.44%)
Jan 05, 2007
3.550
3.550
3.460
3.490
52,099
-0.04(-1.13%)
Jan 04, 2007
3.510
3.560
3.480
3.530
11,250
+0.00(+0.00%)
Jan 03, 2007
3.760
3.760
3.510
3.530
18,025
-0.16(-4.34%)
Dec 29, 2006
3.660
3.700
3.630
3.690
12,570
+0.02(+0.54%)
Dec 28, 2006
3.620
3.700
3.620
3.670
4,300
+0.02(+0.55%)
Dec 27, 2006
3.700
3.740
3.630
3.650
14,414
-0.06(-1.62%)
Dec 26, 2006
3.700
3.710
3.700
3.710
400
+0.03(+0.82%)
Dec 22, 2006
3.680
3.710
3.610
3.680
12,719
-0.03(-0.81%)
Dec 21, 2006
3.720
3.750
3.700
3.710
2,900
-0.04(-1.07%)
Dec 20, 2006
3.750
3.780
3.720
3.750
11,100
+0.00(+0.00%)
Dec 19, 2006
3.760
3.770
3.720
3.750
2,696
+0.03(+0.81%)
Dec 18, 2006
3.760
3.770
3.690
3.720
15,350
-0.02(-0.53%)
Dec 15, 2006
3.770
3.780
3.730
3.740
6,800
-0.01(-0.27%)
Dec 14, 2006
3.666
3.750
3.660
3.750
30,153
+0.10(+2.74%)
Dec 13, 2006
3.650
3.700
3.610
3.650
48,326
+0.00(+0.00%)
Dec 12, 2006
3.610
3.650
3.570
3.650
15,376
+0.04(+1.11%)
Dec 11, 2006
3.630
3.640
3.570
3.610
20,537
-0.04(-1.10%)
Dec 08, 2006
3.680
3.680
3.630
3.650
6,315
+0.01(+0.27%)
Dec 07, 2006
3.660
3.770
3.620
3.640
16,253
-0.06(-1.62%)
Dec 06, 2006
3.770
3.780
3.680
3.700
4,479
-0.11(-2.89%)
Dec 05, 2006
3.810
3.830
3.760
3.810
17,006
-0.02(-0.52%)
Dec 04, 2006
3.890
3.890
3.800
3.830
19,139
-0.02(-0.52%)
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
.