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
)
94.19
-0.74 (-0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2010
6.440
6.520
6.261
6.440
18,400
+0.00(+0.00%)
Mar 30, 2010
6.580
6.620
6.430
6.440
2,800
-0.13(-1.98%)
Mar 29, 2010
6.500
6.760
6.500
6.570
13,565
+0.22(+3.46%)
Mar 26, 2010
6.650
6.756
6.350
6.350
23,235
-0.29(-4.32%)
Mar 25, 2010
6.150
6.636
6.150
6.636
24,077
+0.49(+7.91%)
Mar 24, 2010
6.370
6.380
6.150
6.150
16,757
-0.18(-2.84%)
Mar 23, 2010
6.230
6.340
6.230
6.330
11,000
+0.06(+0.96%)
Mar 22, 2010
6.260
6.320
6.100
6.270
37,713
+0.02(+0.32%)
Mar 19, 2010
6.480
6.480
6.240
6.250
6,925
-0.18(-2.80%)
Mar 18, 2010
6.410
6.550
6.340
6.430
17,870
+0.08(+1.26%)
Mar 17, 2010
6.290
6.350
6.230
6.350
9,700
+0.13(+2.09%)
Mar 16, 2010
6.100
6.280
6.100
6.220
15,425
+0.19(+3.15%)
Mar 15, 2010
6.060
6.180
5.940
6.030
30,467
+0.09(+1.52%)
Mar 12, 2010
6.060
6.190
5.940
5.940
12,353
-0.14(-2.30%)
Mar 11, 2010
6.190
6.190
6.030
6.080
20,414
-0.35(-5.44%)
Mar 10, 2010
6.230
6.430
6.060
6.430
39,200
+0.24(+3.88%)
Mar 09, 2010
6.170
6.198
6.090
6.190
5,675
+0.09(+1.48%)
Mar 08, 2010
6.140
6.200
6.080
6.100
11,200
+0.05(+0.83%)
Mar 05, 2010
6.190
6.190
6.050
6.050
10,246
-0.03(-0.49%)
Mar 04, 2010
6.250
6.250
6.080
6.080
4,160
-0.14(-2.25%)
Mar 03, 2010
6.290
6.300
6.210
6.220
4,550
+0.03(+0.48%)
Mar 02, 2010
6.250
6.370
6.180
6.190
11,650
-0.16(-2.52%)
Mar 01, 2010
6.290
6.370
6.130
6.350
9,420
+0.13(+2.09%)
Feb 26, 2010
6.050
6.260
6.000
6.220
6,900
+0.17(+2.81%)
Feb 25, 2010
5.880
6.050
5.860
6.050
22,201
+0.12(+2.02%)
Feb 24, 2010
5.690
6.130
5.690
5.930
29,276
+0.19(+3.31%)
Feb 23, 2010
5.900
5.900
5.666
5.740
27,125
-0.21(-3.53%)
Feb 22, 2010
5.920
5.950
5.910
5.950
8,900
+0.05(+0.85%)
Feb 19, 2010
5.950
5.980
5.900
5.900
5,507
+0.00(+0.00%)
Feb 18, 2010
6.020
6.090
5.900
5.900
5,100
-0.11(-1.83%)
Feb 17, 2010
6.080
6.120
6.010
6.010
13,400
-0.15(-2.44%)
Feb 16, 2010
6.100
6.160
6.070
6.160
10,297
+0.06(+0.98%)
Feb 12, 2010
6.050
6.100
6.100
6.100
2,700
+0.00(+0.00%)
Feb 11, 2010
6.070
6.140
6.040
6.100
9,962
+0.09(+1.50%)
Feb 10, 2010
6.030
6.080
5.970
6.010
6,629
-0.02(-0.33%)
Feb 09, 2010
5.790
6.080
5.790
6.030
6,679
+0.20(+3.43%)
Feb 08, 2010
5.770
5.930
5.770
5.830
25,280
-0.02(-0.34%)
Feb 05, 2010
5.795
5.880
5.700
5.850
36,350
+0.03(+0.52%)
Feb 04, 2010
5.870
5.880
5.610
5.820
16,503
-0.10(-1.69%)
Feb 03, 2010
5.990
6.050
5.890
5.920
9,375
-0.03(-0.50%)
Feb 02, 2010
5.990
6.040
5.950
5.950
26,650
-0.03(-0.50%)
Feb 01, 2010
5.910
6.000
5.907
5.980
12,442
+0.05(+0.84%)
Jan 29, 2010
5.940
6.026
5.910
5.930
6,756
-0.03(-0.50%)
Jan 28, 2010
6.048
6.050
5.940
5.960
11,865
-0.04(-0.67%)
Jan 27, 2010
6.100
6.100
5.990
6.000
5,659
-0.10(-1.64%)
Jan 26, 2010
6.040
6.100
5.990
6.100
10,150
-0.01(-0.16%)
Jan 25, 2010
6.090
6.130
6.020
6.110
14,994
+0.03(+0.49%)
Jan 22, 2010
6.050
6.080
5.900
6.080
10,764
+0.06(+1.00%)
Jan 21, 2010
6.050
6.110
5.900
6.020
21,135
+0.02(+0.33%)
Jan 20, 2010
6.120
6.130
5.870
6.000
25,477
-0.25(-4.00%)
Jan 19, 2010
6.350
6.350
6.250
6.250
13,787
-0.08(-1.23%)
Jan 15, 2010
6.500
6.328
6.328
6.328
9,700
-0.16(-2.50%)
Jan 14, 2010
6.500
6.620
6.450
6.490
46,678
-0.01(-0.15%)
Jan 13, 2010
6.280
6.500
6.270
6.500
32,433
+0.28(+4.50%)
Jan 12, 2010
6.120
6.360
6.120
6.220
12,082
+0.00(+0.00%)
Jan 11, 2010
6.070
6.220
6.000
6.220
25,155
+0.13(+2.13%)
Jan 08, 2010
5.990
6.100
5.984
6.090
5,500
-0.01(-0.16%)
Jan 07, 2010
6.070
6.100
5.980
6.100
16,715
+0.10(+1.67%)
Jan 06, 2010
6.050
6.050
5.990
6.000
15,202
-0.04(-0.66%)
Jan 05, 2010
6.070
6.070
5.940
6.040
21,495
-0.06(-0.98%)
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
.