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 (%)
Apr 30, 2010
6.160
6.270
6.100
6.130
9,214
-0.03(-0.49%)
Apr 29, 2010
6.210
6.220
6.100
6.160
6,738
+0.02(+0.33%)
Apr 28, 2010
5.970
6.150
5.950
6.140
14,055
+0.11(+1.82%)
Apr 27, 2010
6.100
6.100
5.840
6.030
13,816
-0.12(-1.95%)
Apr 26, 2010
6.070
6.190
6.070
6.150
6,909
+0.02(+0.33%)
Apr 23, 2010
6.130
6.160
6.030
6.130
8,471
-0.01(-0.16%)
Apr 22, 2010
6.210
6.210
6.130
6.140
19,050
-0.07(-1.13%)
Apr 21, 2010
6.280
6.280
6.170
6.210
11,200
+0.01(+0.16%)
Apr 20, 2010
6.210
6.220
6.200
6.200
1,400
+0.03(+0.49%)
Apr 19, 2010
6.175
6.180
6.140
6.170
7,100
-0.04(-0.64%)
Apr 16, 2010
6.270
6.280
6.141
6.210
10,975
-0.13(-2.05%)
Apr 15, 2010
6.370
6.370
6.310
6.340
4,000
-0.01(-0.16%)
Apr 14, 2010
6.330
6.350
6.300
6.350
10,400
+0.10(+1.60%)
Apr 13, 2010
6.299
6.300
6.250
6.250
2,585
+0.03(+0.48%)
Apr 12, 2010
6.270
6.330
6.220
6.220
20,000
-0.08(-1.27%)
Apr 09, 2010
6.340
6.361
6.260
6.300
10,450
-0.10(-1.56%)
Apr 08, 2010
6.300
6.400
6.150
6.400
6,229
+0.00(+0.00%)
Apr 07, 2010
6.190
6.400
6.190
6.400
20,492
+0.21(+3.39%)
Apr 06, 2010
6.270
6.320
6.160
6.190
49,874
-0.19(-2.98%)
Apr 05, 2010
6.400
6.450
6.340
6.380
34,214
-0.06(-0.93%)
Apr 01, 2010
6.470
6.440
6.440
6.440
7,900
+0.00(+0.00%)
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%)
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
.