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
)
93.83
-1.10 (-1.16%)
Streaming Delayed Price
Updated: 3:00 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 (%)
May 31, 2002
3.460
3.460
3.200
3.400
12,500
+0.10(+3.03%)
May 28, 2002
3.390
3.490
3.300
3.300
106,500
+0.03(+0.92%)
May 27, 2002
3.300
3.300
3.150
3.270
7,500
+0.00(+0.00%)
May 24, 2002
3.300
3.300
3.150
3.270
7,500
-0.01(-0.30%)
May 23, 2002
3.180
3.350
3.150
3.280
167,900
+0.00(+0.00%)
May 22, 2002
3.300
3.379
3.270
3.280
31,800
-0.08(-2.35%)
May 21, 2002
3.280
3.430
3.280
3.359
19,700
+0.07(+2.10%)
May 20, 2002
3.255
3.300
3.240
3.290
20,400
-0.16(-4.64%)
May 17, 2002
3.390
3.450
3.280
3.450
4,300
+0.08(+2.22%)
May 16, 2002
3.220
3.500
3.220
3.375
42,800
+0.15(+4.81%)
May 15, 2002
3.230
3.230
3.131
3.220
4,200
-0.08(-2.42%)
May 14, 2002
3.229
3.350
3.190
3.300
17,600
+0.15(+4.76%)
May 13, 2002
3.020
3.150
3.020
3.150
12,100
+0.01(+0.32%)
May 10, 2002
3.340
3.340
3.090
3.140
18,100
-0.20(-5.99%)
May 09, 2002
3.030
3.370
3.030
3.340
50,300
+0.17(+5.36%)
May 08, 2002
3.160
3.240
3.030
3.170
230,100
+0.22(+7.46%)
May 07, 2002
3.300
3.300
2.870
2.950
110,300
-0.36(-10.88%)
May 06, 2002
3.580
3.580
3.300
3.310
7,800
-0.09(-2.65%)
May 03, 2002
3.371
3.430
3.370
3.400
5,400
-0.09(-2.58%)
May 02, 2002
3.469
3.510
3.370
3.490
7,100
+0.05(+1.45%)
May 01, 2002
3.530
3.590
3.420
3.440
34,800
-0.12(-3.37%)
Apr 30, 2002
3.835
3.870
3.560
3.560
21,100
-0.29(-7.53%)
Apr 29, 2002
3.830
3.850
3.500
3.850
163,500
+0.30(+8.45%)
Apr 26, 2002
3.620
3.620
3.530
3.550
24,100
-0.03(-0.81%)
Apr 25, 2002
3.760
3.760
3.320
3.579
53,600
-0.22(-5.69%)
Apr 24, 2002
3.760
4.080
3.740
3.795
59,200
+0.09(+2.57%)
Apr 23, 2002
3.820
3.930
3.700
3.700
30,000
-0.23(-5.85%)
Apr 22, 2002
4.010
4.100
3.820
3.930
20,400
-0.14(-3.44%)
Apr 19, 2002
4.110
4.160
4.000
4.070
10,700
-0.14(-3.33%)
Apr 18, 2002
4.181
4.249
4.110
4.210
8,400
+0.05(+1.20%)
Apr 17, 2002
4.250
4.260
4.160
4.160
15,600
-0.14(-3.26%)
Apr 16, 2002
4.350
4.420
4.260
4.300
24,300
+0.03(+0.70%)
Apr 15, 2002
4.150
4.270
3.970
4.270
35,100
+0.12(+2.89%)
Apr 12, 2002
4.100
4.220
4.000
4.150
145,900
+0.13(+3.23%)
Apr 11, 2002
4.090
4.090
3.870
4.020
151,000
-0.11(-2.64%)
Apr 10, 2002
4.200
4.290
4.120
4.129
19,600
-0.07(-1.69%)
Apr 09, 2002
4.200
4.210
4.090
4.200
42,700
+0.04(+0.89%)
Apr 08, 2002
4.060
4.200
4.060
4.163
5,600
-0.03(-0.64%)
Apr 05, 2002
4.320
4.320
4.050
4.190
149,900
-0.23(-5.20%)
Apr 04, 2002
4.250
4.420
4.250
4.420
600
+0.16(+3.76%)
Apr 03, 2002
4.490
4.490
4.260
4.260
7,000
-0.19(-4.27%)
Apr 02, 2002
4.400
4.599
4.360
4.450
20,000
-0.13(-2.84%)
Apr 01, 2002
4.265
4.690
4.265
4.580
13,100
+0.14(+3.15%)
Mar 29, 2002
4.535
4.620
4.270
4.440
17,800
+0.00(+0.00%)
Mar 28, 2002
4.535
4.620
4.270
4.440
17,800
-0.08(-1.79%)
Mar 27, 2002
4.460
4.560
4.460
4.521
4,300
+0.09(+2.05%)
Mar 26, 2002
4.510
4.510
4.400
4.430
10,700
+0.00(+0.00%)
Mar 25, 2002
4.800
4.800
4.420
4.430
58,800
-0.41(-8.47%)
Mar 22, 2002
5.140
5.140
4.800
4.840
6,600
-0.25(-4.91%)
Mar 21, 2002
4.710
5.150
4.710
5.090
34,500
+0.38(+8.07%)
Mar 20, 2002
4.740
4.740
4.640
4.710
5,800
+0.01(+0.21%)
Mar 19, 2002
4.560
4.750
4.560
4.700
9,200
-0.05(-1.05%)
Mar 18, 2002
4.800
4.880
4.580
4.750
40,500
-0.19(-3.85%)
Mar 15, 2002
4.800
4.950
4.790
4.940
42,300
+0.09(+1.86%)
Mar 14, 2002
4.900
4.920
4.780
4.850
50,900
-0.02(-0.41%)
Mar 13, 2002
5.000
5.010
4.860
4.870
71,100
-0.18(-3.56%)
Mar 12, 2002
5.100
5.100
5.030
5.050
5,400
-0.19(-3.63%)
Mar 11, 2002
5.060
5.270
5.010
5.240
61,300
+0.20(+3.97%)
Mar 08, 2002
5.000
5.070
5.000
5.040
7,300
+0.04(+0.80%)
Mar 07, 2002
5.050
5.170
5.000
5.000
14,200
+0.06(+1.21%)
Mar 06, 2002
5.170
5.170
4.790
4.940
15,900
-0.01(-0.22%)
Mar 05, 2002
4.820
5.150
4.820
4.951
18,500
+0.18(+3.79%)
Mar 04, 2002
4.540
4.870
4.180
4.770
118,900
+0.17(+3.70%)
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
.