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
UNCHANGED
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, 2011
6.650
6.688
6.540
6.660
4,550
+0.07(+1.06%)
Mar 30, 2011
6.590
6.600
6.490
6.590
7,280
+0.05(+0.76%)
Mar 29, 2011
6.570
6.580
6.440
6.540
16,140
-0.03(-0.46%)
Mar 28, 2011
6.750
6.750
6.570
6.570
117,390
-0.10(-1.50%)
Mar 25, 2011
6.610
6.670
6.555
6.670
5,255
+0.04(+0.60%)
Mar 24, 2011
6.600
6.690
6.600
6.630
23,276
+0.03(+0.45%)
Mar 23, 2011
6.630
6.680
6.600
6.600
21,710
-0.10(-1.49%)
Mar 22, 2011
6.700
6.700
6.650
6.700
3,750
-0.02(-0.30%)
Mar 21, 2011
6.630
6.850
6.620
6.720
41,071
+0.06(+0.90%)
Mar 18, 2011
6.580
6.780
6.570
6.660
13,800
+0.12(+1.83%)
Mar 17, 2011
6.340
6.580
6.310
6.540
8,480
+0.28(+4.47%)
Mar 16, 2011
6.460
6.460
6.210
6.260
48,290
-0.19(-2.95%)
Mar 15, 2011
6.210
6.450
5.930
6.450
20,972
+0.02(+0.31%)
Mar 14, 2011
6.680
6.680
6.430
6.430
5,600
-0.27(-4.03%)
Mar 11, 2011
6.750
6.750
6.640
6.700
55,426
-0.04(-0.59%)
Mar 10, 2011
6.870
7.000
6.640
6.740
78,242
-0.15(-2.18%)
Mar 09, 2011
6.780
6.990
6.760
6.890
41,966
+0.21(+3.14%)
Mar 08, 2011
6.580
6.680
6.570
6.680
15,700
+0.05(+0.75%)
Mar 07, 2011
6.680
6.680
6.601
6.630
17,400
-0.02(-0.30%)
Mar 04, 2011
6.870
6.870
6.617
6.650
12,600
-0.17(-2.49%)
Mar 03, 2011
7.000
7.000
6.810
6.820
19,929
-0.17(-2.43%)
Mar 02, 2011
6.810
7.000
6.810
6.990
30,808
+0.12(+1.75%)
Mar 01, 2011
6.830
6.870
6.750
6.870
7,204
+0.12(+1.80%)
Feb 28, 2011
6.730
6.750
6.730
6.748
1,200
+0.05(+0.72%)
Feb 25, 2011
6.990
6.990
6.640
6.700
6,500
+0.00(+0.00%)
Feb 24, 2011
6.870
6.870
6.600
6.700
18,300
+0.15(+2.29%)
Feb 23, 2011
6.600
6.620
6.540
6.550
4,639
-0.12(-1.80%)
Feb 22, 2011
6.840
6.840
6.520
6.670
10,463
-0.13(-1.91%)
Feb 18, 2011
6.820
6.840
6.800
6.800
400
+0.00(+0.00%)
Feb 17, 2011
6.820
6.920
6.800
6.800
11,400
-0.04(-0.58%)
Feb 16, 2011
6.910
6.910
6.780
6.840
5,300
-0.05(-0.73%)
Feb 15, 2011
6.830
6.920
6.830
6.890
1,700
+0.16(+2.38%)
Feb 14, 2011
6.920
6.920
6.730
6.730
158,869
-0.10(-1.46%)
Feb 11, 2011
6.800
6.850
6.800
6.830
14,200
-0.05(-0.73%)
Feb 10, 2011
6.990
6.990
6.880
6.880
794
-0.08(-1.15%)
Feb 09, 2011
6.960
7.000
6.930
6.960
8,000
+0.04(+0.58%)
Feb 08, 2011
6.960
7.000
6.920
6.920
8,060
-0.09(-1.28%)
Feb 07, 2011
7.080
7.080
7.000
7.010
1,800
-0.05(-0.71%)
Feb 04, 2011
7.020
7.060
7.020
7.060
4,800
+0.05(+0.71%)
Feb 03, 2011
7.100
7.130
7.000
7.010
3,300
-0.07(-0.99%)
Feb 02, 2011
7.040
7.080
7.020
7.080
6,300
+0.01(+0.14%)
Feb 01, 2011
6.970
7.080
6.940
7.070
22,533
+0.10(+1.43%)
Jan 31, 2011
6.890
7.060
6.890
6.970
4,848
+0.05(+0.72%)
Jan 28, 2011
6.970
6.970
6.760
6.920
10,000
-0.06(-0.86%)
Jan 27, 2011
6.900
6.980
6.790
6.980
6,460
+0.08(+1.16%)
Jan 26, 2011
6.810
6.940
6.780
6.900
5,210
+0.19(+2.82%)
Jan 25, 2011
6.640
6.750
6.600
6.711
11,917
-0.04(-0.58%)
Jan 24, 2011
6.690
6.880
6.690
6.750
10,402
+0.12(+1.81%)
Jan 21, 2011
6.580
6.630
6.470
6.630
7,698
+0.08(+1.22%)
Jan 20, 2011
6.510
6.550
6.320
6.550
14,800
-0.02(-0.30%)
Jan 19, 2011
6.770
6.770
6.550
6.570
17,030
-0.20(-2.96%)
Jan 18, 2011
6.888
6.990
6.770
6.770
6,880
-0.10(-1.45%)
Jan 14, 2011
6.890
6.920
6.860
6.870
11,004
-0.01(-0.15%)
Jan 13, 2011
7.010
7.010
6.830
6.880
7,307
-0.13(-1.85%)
Jan 12, 2011
7.000
7.010
6.900
7.010
25,020
+0.12(+1.74%)
Jan 11, 2011
6.920
7.030
6.770
6.890
17,036
+0.02(+0.29%)
Jan 10, 2011
6.830
6.940
6.830
6.870
2,350
+0.01(+0.15%)
Jan 07, 2011
7.010
7.010
6.860
6.860
2,290
-0.05(-0.73%)
Jan 06, 2011
7.030
7.030
6.840
6.910
3,000
-0.04(-0.58%)
Jan 05, 2011
6.870
7.000
6.820
6.950
17,561
-0.07(-1.00%)
Jan 04, 2011
7.010
7.020
6.974
7.020
1,404
+0.03(+0.43%)
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
.