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 (%)
Mar 29, 2002
4.535
4.620
4.270
4.440
17,800
+0.00(+0.00%)
Mar 28, 2002
4.535
4.620
4.270
4.440
17,800
-0.08(-1.79%)
Mar 27, 2002
4.460
4.560
4.460
4.521
4,300
+0.09(+2.05%)
Mar 26, 2002
4.510
4.510
4.400
4.430
10,700
+0.00(+0.00%)
Mar 25, 2002
4.800
4.800
4.420
4.430
58,800
-0.41(-8.47%)
Mar 22, 2002
5.140
5.140
4.800
4.840
6,600
-0.25(-4.91%)
Mar 21, 2002
4.710
5.150
4.710
5.090
34,500
+0.38(+8.07%)
Mar 20, 2002
4.740
4.740
4.640
4.710
5,800
+0.01(+0.21%)
Mar 19, 2002
4.560
4.750
4.560
4.700
9,200
-0.05(-1.05%)
Mar 18, 2002
4.800
4.880
4.580
4.750
40,500
-0.19(-3.85%)
Mar 15, 2002
4.800
4.950
4.790
4.940
42,300
+0.09(+1.86%)
Mar 14, 2002
4.900
4.920
4.780
4.850
50,900
-0.02(-0.41%)
Mar 13, 2002
5.000
5.010
4.860
4.870
71,100
-0.18(-3.56%)
Mar 12, 2002
5.100
5.100
5.030
5.050
5,400
-0.19(-3.63%)
Mar 11, 2002
5.060
5.270
5.010
5.240
61,300
+0.20(+3.97%)
Mar 08, 2002
5.000
5.070
5.000
5.040
7,300
+0.04(+0.80%)
Mar 07, 2002
5.050
5.170
5.000
5.000
14,200
+0.06(+1.21%)
Mar 06, 2002
5.170
5.170
4.790
4.940
15,900
-0.01(-0.22%)
Mar 05, 2002
4.820
5.150
4.820
4.951
18,500
+0.18(+3.79%)
Mar 04, 2002
4.540
4.870
4.180
4.770
118,900
+0.17(+3.70%)
Mar 01, 2002
4.720
4.760
4.600
4.600
29,500
-0.11(-2.34%)
Feb 28, 2002
4.680
5.040
4.680
4.710
89,400
+0.02(+0.43%)
Feb 27, 2002
5.250
5.250
4.520
4.690
159,200
-0.76(-13.94%)
Feb 26, 2002
5.630
5.820
5.450
5.450
151,200
-0.17(-3.02%)
Feb 25, 2002
5.400
5.620
5.340
5.620
20,900
+0.22(+4.07%)
Feb 22, 2002
5.400
5.410
5.300
5.400
14,100
-0.12(-2.17%)
Feb 21, 2002
5.500
5.600
5.390
5.520
24,500
-0.18(-3.16%)
Feb 20, 2002
5.640
5.740
5.420
5.700
26,200
+0.05(+0.88%)
Feb 19, 2002
5.825
5.825
5.620
5.650
10,800
-0.18(-3.09%)
Feb 18, 2002
6.000
6.100
5.830
5.830
82,200
+0.00(+0.00%)
Feb 15, 2002
6.000
6.100
5.830
5.830
82,200
-0.18(-3.00%)
Feb 14, 2002
6.250
6.270
6.000
6.010
16,800
-0.19(-3.06%)
Feb 13, 2002
6.370
6.410
6.180
6.200
23,100
+0.13(+2.14%)
Feb 12, 2002
6.080
6.370
5.910
6.070
38,800
-0.08(-1.30%)
Feb 11, 2002
5.800
6.180
5.800
6.150
26,200
+0.38(+6.59%)
Feb 08, 2002
5.740
5.820
5.690
5.770
39,100
+0.17(+3.04%)
Feb 07, 2002
5.800
5.800
5.591
5.600
13,100
-0.13(-2.27%)
Feb 06, 2002
5.600
5.830
5.460
5.730
34,100
+0.36(+6.70%)
Feb 05, 2002
5.700
5.760
5.370
5.370
38,600
-0.38(-6.61%)
Feb 04, 2002
6.130
6.210
5.720
5.750
35,700
-0.50(-8.00%)
Feb 01, 2002
6.200
6.320
6.120
6.250
28,000
-0.02(-0.32%)
Jan 31, 2002
6.330
6.500
6.250
6.270
16,500
+0.00(+0.00%)
Jan 30, 2002
6.260
6.320
6.130
6.270
20,500
-0.02(-0.32%)
Jan 29, 2002
6.490
6.790
6.200
6.290
45,900
-0.11(-1.72%)
Jan 28, 2002
6.770
6.770
6.400
6.400
20,400
-0.26(-3.90%)
Jan 25, 2002
6.850
6.850
6.620
6.660
26,000
-0.34(-4.86%)
Jan 24, 2002
6.830
7.070
6.830
7.000
17,000
+0.20(+2.94%)
Jan 23, 2002
6.350
6.970
6.350
6.800
44,700
+0.38(+5.92%)
Jan 22, 2002
7.350
7.350
6.370
6.420
87,700
-0.73(-10.21%)
Jan 21, 2002
7.390
7.390
7.140
7.150
28,300
+0.00(+0.00%)
Jan 18, 2002
7.390
7.390
7.140
7.150
28,300
-0.24(-3.25%)
Jan 17, 2002
7.300
7.490
7.300
7.390
56,000
+0.15(+2.07%)
Jan 16, 2002
7.400
7.500
7.160
7.240
34,100
-0.35(-4.61%)
Jan 15, 2002
7.470
7.800
7.450
7.590
37,500
+0.14(+1.87%)
Jan 14, 2002
7.650
7.750
7.400
7.451
79,200
-0.22(-2.86%)
Jan 11, 2002
8.100
8.100
7.600
7.670
78,000
-0.45(-5.54%)
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
.