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 (%)
May 30, 2008
3.990
3.990
3.830
3.880
20,255
+0.02(+0.52%)
May 29, 2008
4.030
4.030
3.620
3.860
38,443
+0.23(+6.34%)
May 28, 2008
3.607
3.760
3.520
3.630
19,100
+0.03(+0.83%)
May 27, 2008
3.560
3.600
3.520
3.600
5,586
+0.07(+1.98%)
May 26, 2008
3.580
3.580
3.520
3.530
6,400
+0.00(+0.00%)
May 23, 2008
3.580
3.580
3.520
3.530
6,400
-0.03(-0.84%)
May 22, 2008
3.640
3.740
3.550
3.560
7,274
-0.10(-2.73%)
May 21, 2008
3.570
3.660
3.470
3.660
9,579
+0.09(+2.52%)
May 20, 2008
3.580
3.650
3.570
3.570
12,400
+0.11(+3.18%)
May 19, 2008
3.600
3.690
3.420
3.460
6,640
-0.06(-1.70%)
May 16, 2008
3.680
3.750
3.520
3.520
8,940
-0.18(-4.86%)
May 15, 2008
3.680
3.700
3.650
3.700
1,400
+0.03(+0.82%)
May 14, 2008
3.690
3.720
3.670
3.670
7,100
-0.03(-0.92%)
May 13, 2008
3.710
3.730
3.680
3.704
6,086
-0.06(-1.49%)
May 12, 2008
3.650
3.770
3.650
3.760
20,366
+0.08(+2.17%)
May 09, 2008
3.710
3.710
3.540
3.680
8,150
-0.03(-0.81%)
May 08, 2008
3.740
3.760
3.700
3.710
4,875
-0.04(-1.07%)
May 07, 2008
3.660
3.750
3.640
3.750
5,100
-0.02(-0.53%)
May 06, 2008
3.620
3.800
3.610
3.770
9,700
+0.02(+0.53%)
May 05, 2008
3.550
3.750
3.550
3.750
11,875
+0.14(+3.88%)
May 02, 2008
3.630
3.700
3.570
3.610
10,100
-0.15(-3.99%)
May 01, 2008
3.760
3.760
3.600
3.760
10,039
-0.03(-0.79%)
Apr 30, 2008
3.890
3.890
3.750
3.790
1,800
-0.02(-0.52%)
Apr 29, 2008
3.850
3.850
3.780
3.810
745
+0.01(+0.26%)
Apr 28, 2008
3.660
3.840
3.660
3.800
9,202
+0.21(+5.85%)
Apr 25, 2008
3.650
3.650
3.550
3.590
3,100
+0.05(+1.41%)
Apr 24, 2008
3.650
3.650
3.540
3.540
5,200
-0.12(-3.28%)
Apr 23, 2008
3.740
3.740
3.660
3.660
3,700
-0.12(-3.17%)
Apr 22, 2008
3.870
3.890
3.780
3.780
8,200
-0.06(-1.56%)
Apr 21, 2008
3.840
3.900
3.830
3.840
25,500
+0.06(+1.59%)
Apr 18, 2008
3.750
3.810
3.700
3.780
9,700
+0.07(+1.89%)
Apr 17, 2008
3.720
3.810
3.650
3.710
18,615
+0.01(+0.27%)
Apr 16, 2008
3.520
3.700
3.520
3.700
6,800
+0.16(+4.52%)
Apr 15, 2008
3.555
3.580
3.540
3.540
2,221
-0.01(-0.28%)
Apr 14, 2008
3.550
3.550
3.530
3.550
43,964
-0.05(-1.39%)
Apr 11, 2008
3.580
3.600
3.580
3.600
400
+0.00(+0.00%)
Apr 10, 2008
3.560
3.600
3.530
3.600
7,300
+0.03(+0.84%)
Apr 09, 2008
3.570
3.590
3.570
3.570
1,000
-0.01(-0.28%)
Apr 08, 2008
3.610
3.610
3.550
3.580
1,510
-0.03(-0.83%)
Apr 07, 2008
3.610
3.670
3.600
3.610
34,106
+0.01(+0.28%)
Apr 04, 2008
3.700
3.700
3.600
3.600
27,450
-0.13(-3.49%)
Apr 03, 2008
3.640
3.730
3.600
3.730
9,452
+0.13(+3.61%)
Apr 02, 2008
3.580
3.650
3.580
3.600
18,773
+0.04(+1.12%)
Apr 01, 2008
3.520
3.590
3.500
3.560
16,500
+0.06(+1.71%)
Mar 31, 2008
3.510
3.580
3.500
3.500
15,900
-0.03(-0.85%)
Mar 28, 2008
3.510
3.630
3.510
3.530
64,300
+0.02(+0.57%)
Mar 27, 2008
3.490
3.540
3.480
3.510
28,020
+0.08(+2.33%)
Mar 26, 2008
3.480
3.480
3.380
3.430
17,000
-0.06(-1.72%)
Mar 25, 2008
3.530
3.550
3.440
3.490
25,100
-0.01(-0.29%)
Mar 24, 2008
3.440
3.520
3.440
3.500
27,950
+0.01(+0.29%)
Mar 21, 2008
3.500
3.500
3.430
3.490
50,800
+0.00(+0.00%)
Mar 20, 2008
3.500
3.500
3.430
3.490
50,800
-0.01(-0.29%)
Mar 19, 2008
3.550
3.600
3.450
3.500
54,400
-0.07(-1.96%)
Mar 18, 2008
3.370
3.860
3.370
3.570
71,394
+0.15(+4.39%)
Mar 17, 2008
3.600
3.670
3.380
3.420
30,947
-0.26(-7.07%)
Mar 14, 2008
3.860
3.860
3.660
3.680
2,700
-0.07(-1.87%)
Mar 13, 2008
3.790
3.812
3.720
3.750
13,834
-0.04(-1.06%)
Mar 12, 2008
3.720
3.800
3.720
3.790
12,978
+0.07(+1.88%)
Mar 11, 2008
3.660
3.730
3.660
3.720
29,750
+0.02(+0.54%)
Mar 10, 2008
3.684
3.700
3.660
3.700
2,200
+0.03(+0.82%)
Mar 07, 2008
3.715
3.780
3.640
3.670
5,050
-0.04(-1.08%)
Mar 06, 2008
3.450
3.770
3.450
3.710
20,546
+0.03(+0.82%)
Mar 05, 2008
3.610
3.680
3.510
3.680
20,721
+0.06(+1.66%)
Mar 04, 2008
3.620
3.680
3.560
3.620
3,600
+0.03(+0.84%)
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
.