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 (%)
Apr 30, 2009
3.290
3.370
3.240
3.250
14,450
-0.02(-0.49%)
Apr 29, 2009
3.250
3.400
3.240
3.266
28,237
+0.03(+0.80%)
Apr 28, 2009
3.180
3.240
3.180
3.240
10,782
+0.04(+1.25%)
Apr 27, 2009
3.240
3.240
3.070
3.200
33,417
-0.02(-0.62%)
Apr 24, 2009
3.080
3.240
3.080
3.220
12,000
+0.14(+4.55%)
Apr 23, 2009
3.080
3.080
3.050
3.080
5,700
+0.11(+3.70%)
Apr 22, 2009
3.030
3.050
2.940
2.970
14,000
-0.10(-3.26%)
Apr 21, 2009
3.010
3.070
3.000
3.070
1,881
-0.01(-0.32%)
Apr 20, 2009
3.230
3.230
3.060
3.080
12,325
-0.21(-6.33%)
Apr 17, 2009
3.290
3.300
3.240
3.288
8,210
+0.01(+0.24%)
Apr 16, 2009
3.330
3.330
3.260
3.280
7,500
-0.06(-1.80%)
Apr 15, 2009
3.280
3.360
3.260
3.340
7,100
+0.04(+1.21%)
Apr 14, 2009
3.240
3.300
3.220
3.300
31,276
+0.06(+1.85%)
Apr 13, 2009
3.330
3.420
3.220
3.240
9,500
-0.08(-2.41%)
Apr 09, 2009
3.120
3.470
3.120
3.320
26,190
+0.17(+5.40%)
Apr 08, 2009
3.110
3.200
3.110
3.150
16,799
+0.05(+1.61%)
Apr 07, 2009
3.020
3.100
3.020
3.100
10,800
+0.05(+1.64%)
Apr 06, 2009
3.030
3.070
2.980
3.050
19,326
-0.08(-2.56%)
Apr 03, 2009
3.090
3.140
3.080
3.130
1,000
-0.01(-0.32%)
Apr 02, 2009
3.050
3.146
3.050
3.140
23,665
+0.09(+2.95%)
Apr 01, 2009
2.780
3.050
2.780
3.050
24,945
+0.38(+14.23%)
Mar 31, 2009
2.910
2.930
2.500
2.670
37,450
-0.27(-9.18%)
Mar 30, 2009
3.000
3.020
2.900
2.940
13,043
-0.01(-0.34%)
Mar 26, 2009
2.714
2.950
2.714
2.950
21,879
+0.06(+2.08%)
Mar 25, 2009
2.900
2.950
2.840
2.890
23,600
+0.01(+0.35%)
Mar 24, 2009
2.790
2.900
2.780
2.880
17,050
+0.11(+3.97%)
Mar 23, 2009
2.690
2.790
2.560
2.770
31,600
+0.10(+3.75%)
Mar 20, 2009
2.680
2.690
2.660
2.670
3,400
-0.02(-0.74%)
Mar 19, 2009
2.710
2.750
2.690
2.690
4,900
-0.01(-0.37%)
Mar 18, 2009
2.610
2.700
2.610
2.700
600
+0.06(+2.27%)
Mar 17, 2009
2.620
2.700
2.600
2.640
14,100
+0.04(+1.54%)
Mar 16, 2009
2.580
2.640
2.580
2.600
2,800
+0.06(+2.36%)
Mar 13, 2009
2.570
2.580
2.530
2.540
5,301
+0.09(+3.67%)
Mar 12, 2009
2.280
2.480
2.280
2.450
29,824
+0.08(+3.38%)
Mar 11, 2009
2.260
2.400
2.260
2.370
9,525
+0.24(+11.26%)
Mar 10, 2009
2.180
2.240
2.130
2.130
11,600
-0.07(-3.18%)
Mar 09, 2009
2.130
2.200
2.040
2.200
394,287
+0.08(+3.77%)
Mar 06, 2009
2.130
2.170
2.090
2.120
14,300
+0.00(+0.00%)
Mar 05, 2009
2.190
2.220
2.120
2.120
4,600
-0.07(-3.20%)
Mar 04, 2009
2.150
2.200
2.150
2.190
6,300
+0.01(+0.46%)
Mar 02, 2009
2.300
2.300
2.180
2.180
11,400
-0.15(-6.44%)
Feb 27, 2009
2.350
2.360
2.290
2.330
10,110
-0.02(-0.85%)
Feb 26, 2009
2.390
2.390
2.350
2.350
2,500
+0.00(+0.00%)
Feb 25, 2009
2.350
2.370
2.350
2.350
8,946
+0.01(+0.42%)
Feb 24, 2009
2.350
2.360
2.220
2.340
13,400
+0.00(+0.18%)
Feb 23, 2009
2.320
2.344
2.320
2.336
3,100
+0.08(+3.36%)
Feb 20, 2009
2.460
2.460
2.250
2.260
20,992
-0.14(-5.83%)
Feb 19, 2009
2.570
2.580
2.400
2.400
6,984
-0.18(-6.98%)
Feb 18, 2009
2.950
2.950
2.550
2.580
33,637
-0.10(-3.73%)
Feb 17, 2009
2.680
2.680
2.620
2.680
5,875
-0.02(-0.74%)
Feb 13, 2009
2.710
2.820
2.650
2.700
19,550
-0.03(-1.10%)
Feb 12, 2009
2.700
2.800
2.700
2.730
11,710
-0.07(-2.50%)
Feb 11, 2009
2.800
2.820
2.800
2.800
6,700
-0.04(-1.41%)
Feb 10, 2009
2.820
2.840
2.810
2.840
4,700
+0.02(+0.71%)
Feb 09, 2009
2.790
2.830
2.790
2.820
5,000
+0.03(+1.08%)
Feb 06, 2009
2.780
2.820
2.720
2.790
21,028
-0.03(-1.06%)
Feb 05, 2009
2.740
2.820
2.740
2.820
600
+0.01(+0.36%)
Feb 04, 2009
2.820
2.820
2.770
2.810
600
+0.00(+0.00%)
Feb 03, 2009
2.740
2.820
2.710
2.810
5,000
+0.08(+2.93%)
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
.