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 (%)
Apr 29, 2005
1.550
1.860
1.550
1.860
27,704
+0.13(+7.51%)
Apr 28, 2005
1.770
1.790
1.730
1.730
10,409
-0.06(-3.35%)
Apr 27, 2005
1.820
1.820
1.760
1.790
5,724
+0.04(+2.29%)
Apr 26, 2005
1.740
1.784
1.740
1.750
1,170
+0.00(+0.00%)
Apr 25, 2005
1.740
1.800
1.720
1.750
2,000
-0.02(-1.13%)
Apr 22, 2005
1.750
1.780
1.740
1.770
5,700
-0.03(-1.67%)
Apr 21, 2005
1.710
1.800
1.710
1.800
13,900
+0.11(+6.51%)
Apr 20, 2005
1.690
1.760
1.650
1.690
24,900
+0.04(+2.42%)
Apr 19, 2005
1.560
1.650
1.560
1.650
26,550
+0.10(+6.45%)
Apr 18, 2005
1.480
1.640
1.460
1.550
30,577
-0.05(-3.13%)
Apr 15, 2005
1.620
1.630
1.590
1.600
34,601
-0.04(-2.44%)
Apr 14, 2005
1.620
1.640
1.620
1.640
800
+0.00(+0.00%)
Apr 13, 2005
1.600
1.670
1.600
1.640
15,406
-0.05(-2.96%)
Apr 12, 2005
1.650
1.690
1.590
1.690
38,290
+0.00(+0.00%)
Apr 11, 2005
1.700
1.700
1.680
1.690
400
+0.02(+1.20%)
Apr 08, 2005
1.640
1.720
1.640
1.670
60,101
-0.01(-0.60%)
Apr 07, 2005
1.690
1.730
1.680
1.680
21,700
-0.03(-1.75%)
Apr 06, 2005
1.730
1.750
1.710
1.710
2,400
-0.01(-0.58%)
Apr 05, 2005
1.730
1.740
1.690
1.720
33,400
+0.01(+0.58%)
Apr 04, 2005
1.810
1.810
1.710
1.710
14,000
-0.10(-5.52%)
Apr 01, 2005
1.830
1.830
1.790
1.810
2,300
-0.07(-3.72%)
Mar 31, 2005
1.810
1.880
1.790
1.880
9,370
+0.07(+3.87%)
Mar 30, 2005
1.800
1.820
1.800
1.810
8,308
+0.03(+1.69%)
Mar 29, 2005
1.780
1.850
1.760
1.780
9,878
-0.02(-1.11%)
Mar 28, 2005
1.810
1.880
1.800
1.800
14,425
-0.03(-1.64%)
Mar 24, 2005
1.850
1.900
1.800
1.830
13,001
+0.04(+2.23%)
Mar 23, 2005
1.720
1.850
1.720
1.790
34,310
-0.05(-2.72%)
Mar 22, 2005
1.900
1.920
1.820
1.840
3,500
-0.07(-3.66%)
Mar 21, 2005
1.910
1.910
1.860
1.910
8,630
+0.00(+0.00%)
Mar 18, 2005
1.920
1.950
1.890
1.910
24,410
+0.00(+0.00%)
Mar 17, 2005
1.830
1.940
1.780
1.910
22,145
+0.08(+4.37%)
Mar 16, 2005
1.820
1.850
1.801
1.830
2,200
-0.04(-2.14%)
Mar 15, 2005
1.730
1.950
1.700
1.870
57,646
-0.01(-0.48%)
Mar 14, 2005
1.880
1.950
1.850
1.879
68,360
-0.02(-1.11%)
Mar 11, 2005
1.930
1.970
1.890
1.900
92,373
+0.00(+0.00%)
Mar 10, 2005
1.850
1.900
1.850
1.900
54,139
+0.01(+0.53%)
Mar 09, 2005
1.861
1.900
1.860
1.890
51,700
+0.01(+0.53%)
Mar 08, 2005
1.900
1.900
1.870
1.880
81,293
-0.02(-1.05%)
Mar 07, 2005
1.980
2.000
1.860
1.900
285,566
-0.09(-4.52%)
Mar 04, 2005
1.980
2.030
1.910
1.990
173,048
+0.05(+2.58%)
Mar 03, 2005
2.010
2.200
1.940
1.940
1,208,819
+0.00(+0.00%)
Mar 02, 2005
2.010
2.050
1.860
1.940
50,200
-0.08(-3.96%)
Mar 01, 2005
1.970
2.130
1.970
2.020
118,824
+0.09(+4.66%)
Feb 28, 2005
1.860
2.000
1.860
1.930
53,530
+0.04(+2.12%)
Feb 25, 2005
1.840
1.890
1.820
1.890
22,000
+0.00(+0.00%)
Feb 24, 2005
1.800
1.900
1.800
1.890
15,420
+0.07(+3.85%)
Feb 23, 2005
1.800
1.830
1.780
1.820
4,435
-0.03(-1.62%)
Feb 22, 2005
1.840
1.940
1.780
1.850
40,153
+0.06(+3.35%)
Feb 18, 2005
1.830
1.830
1.760
1.790
5,491
-0.02(-1.10%)
Feb 17, 2005
1.820
1.870
1.800
1.810
40,800
-0.03(-1.63%)
Feb 16, 2005
1.840
1.940
1.801
1.840
45,790
+0.00(+0.00%)
Feb 15, 2005
1.780
1.840
1.740
1.840
15,800
+0.10(+5.75%)
Feb 14, 2005
1.780
1.790
1.730
1.740
6,290
+0.00(+0.00%)
Feb 11, 2005
1.780
1.820
1.720
1.740
50,481
-0.01(-0.57%)
Feb 10, 2005
1.660
1.770
1.660
1.750
122,754
+0.03(+1.74%)
Feb 09, 2005
1.720
1.764
1.720
1.720
24,658
-0.05(-2.82%)
Feb 08, 2005
1.800
1.800
1.720
1.770
32,890
+0.04(+2.31%)
Feb 07, 2005
1.760
1.770
1.700
1.730
309,418
+0.01(+0.58%)
Feb 04, 2005
1.750
1.780
1.700
1.720
13,103
-0.03(-1.71%)
Feb 03, 2005
1.610
1.750
1.610
1.750
80,595
+0.10(+6.06%)
Feb 02, 2005
1.700
1.750
1.600
1.650
156,765
-0.06(-3.51%)
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
.