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
)
92.93
+0.21 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 31, 2004
2.350
2.360
2.310
2.310
36,000
-0.07(-2.94%)
Mar 30, 2004
2.400
2.450
2.300
2.380
35,500
+0.04(+1.71%)
Mar 29, 2004
2.300
2.420
2.250
2.340
20,400
+0.00(+0.00%)
Mar 26, 2004
2.400
2.400
2.300
2.340
23,700
+0.02(+0.86%)
Mar 25, 2004
2.250
2.390
2.230
2.320
85,900
+0.06(+2.65%)
Mar 24, 2004
2.230
2.300
2.220
2.260
33,100
+0.01(+0.44%)
Mar 23, 2004
2.370
2.370
2.200
2.250
41,300
-0.15(-6.25%)
Mar 22, 2004
2.290
2.400
2.180
2.400
54,500
+0.12(+5.26%)
Mar 19, 2004
2.400
2.400
2.250
2.280
20,600
-0.10(-4.20%)
Mar 18, 2004
2.340
2.380
2.250
2.380
44,500
+0.06(+2.59%)
Mar 17, 2004
2.228
2.360
2.228
2.320
107,800
+0.14(+6.42%)
Mar 16, 2004
2.200
2.270
2.150
2.180
50,000
-0.03(-1.36%)
Mar 15, 2004
2.300
2.400
2.200
2.210
144,000
-0.13(-5.56%)
Mar 12, 2004
2.450
2.450
2.330
2.340
62,700
-0.06(-2.50%)
Mar 11, 2004
2.200
2.490
2.200
2.400
1,360,100
+0.20(+9.09%)
Mar 10, 2004
2.700
2.700
2.130
2.200
1,563,500
-0.75(-25.42%)
Mar 08, 2004
2.940
3.020
2.940
2.950
89,200
+0.02(+0.68%)
Mar 05, 2004
2.900
2.970
2.900
2.930
13,600
+0.01(+0.34%)
Mar 04, 2004
2.900
2.970
2.860
2.920
26,400
-0.05(-1.68%)
Mar 03, 2004
2.880
2.970
2.880
2.970
39,000
+0.05(+1.71%)
Mar 02, 2004
2.960
2.960
2.900
2.920
28,300
-0.08(-2.67%)
Mar 01, 2004
3.000
3.030
2.940
3.000
13,000
+0.00(+0.00%)
Feb 27, 2004
3.000
3.000
2.910
3.000
20,800
+0.02(+0.67%)
Feb 26, 2004
2.970
3.010
2.960
2.980
29,700
+0.03(+1.02%)
Feb 25, 2004
2.980
2.980
2.940
2.950
900
-0.01(-0.34%)
Feb 24, 2004
2.900
2.990
2.900
2.960
16,700
-0.04(-1.33%)
Feb 23, 2004
3.000
3.000
2.940
3.000
16,300
-0.02(-0.66%)
Feb 20, 2004
3.000
3.030
2.880
3.020
267,900
-0.01(-0.33%)
Feb 19, 2004
3.050
3.070
2.993
3.030
15,800
+0.00(+0.00%)
Feb 18, 2004
3.050
3.090
3.010
3.030
22,600
+0.00(+0.00%)
Feb 17, 2004
2.870
3.100
2.870
3.030
27,100
+0.02(+0.66%)
Feb 13, 2004
3.040
3.040
2.990
3.010
15,400
-0.03(-0.99%)
Feb 12, 2004
3.050
3.090
3.030
3.040
14,200
-0.05(-1.62%)
Feb 11, 2004
3.020
3.090
2.960
3.090
14,200
+0.09(+3.00%)
Feb 10, 2004
2.950
3.040
2.850
3.000
8,600
+0.00(+0.00%)
Feb 09, 2004
3.130
3.130
3.000
3.000
74,100
-0.07(-2.28%)
Feb 06, 2004
2.950
3.140
2.950
3.070
237,300
+0.14(+4.78%)
Feb 05, 2004
2.950
3.000
2.900
2.930
64,800
-0.05(-1.68%)
Feb 04, 2004
3.000
3.059
2.940
2.980
47,300
-0.03(-1.00%)
Feb 03, 2004
3.030
3.070
2.980
3.010
56,600
-0.06(-1.95%)
Feb 02, 2004
3.140
3.150
3.060
3.070
25,200
-0.05(-1.60%)
Jan 30, 2004
3.150
3.180
3.050
3.120
162,100
+0.08(+2.63%)
Jan 29, 2004
3.100
3.150
3.020
3.040
53,800
-0.13(-4.10%)
Jan 28, 2004
3.230
3.280
3.100
3.170
239,800
-0.06(-1.86%)
Jan 27, 2004
3.270
3.270
3.150
3.230
282,800
+0.02(+0.62%)
Jan 26, 2004
2.890
3.220
2.880
3.210
516,200
+0.32(+11.07%)
Jan 23, 2004
3.060
3.150
2.860
2.890
231,800
-0.21(-6.77%)
Jan 22, 2004
3.260
3.310
3.030
3.100
134,800
-0.16(-4.91%)
Jan 21, 2004
3.450
3.550
3.230
3.260
83,300
-0.28(-7.91%)
Jan 20, 2004
3.390
3.640
3.320
3.540
329,300
+0.14(+4.12%)
Jan 16, 2004
3.380
3.420
3.320
3.400
90,500
+0.03(+0.89%)
Jan 15, 2004
3.330
3.650
3.260
3.370
228,382
+0.12(+3.69%)
Jan 14, 2004
3.273
3.363
3.109
3.250
133,260
+0.00(+0.00%)
Jan 13, 2004
3.300
3.300
3.250
3.250
71,400
-0.06(-1.81%)
Jan 12, 2004
3.350
3.390
3.250
3.310
75,250
-0.04(-1.19%)
Jan 09, 2004
3.200
3.480
3.160
3.350
181,225
+0.05(+1.52%)
Jan 08, 2004
3.170
3.330
3.150
3.300
197,078
+0.19(+6.11%)
Jan 07, 2004
3.200
3.200
3.069
3.110
115,476
-0.02(-0.64%)
Jan 06, 2004
3.050
3.270
3.050
3.130
167,700
-0.02(-0.63%)
Jan 05, 2004
2.900
3.160
2.900
3.150
158,300
+0.28(+9.76%)
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
.