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 24, 2011
6.620
6.720
6.540
6.540
34,231
-0.10(-1.51%)
May 23, 2011
6.640
6.730
6.490
6.640
9,895
-0.06(-0.89%)
May 20, 2011
6.720
6.720
6.590
6.700
1,118
-0.01(-0.15%)
May 19, 2011
6.630
6.710
6.590
6.710
10,400
+0.13(+1.98%)
May 18, 2011
6.510
6.600
6.510
6.580
6,109
+0.06(+0.87%)
May 17, 2011
6.350
6.570
6.350
6.523
14,394
+0.18(+2.89%)
May 16, 2011
6.620
6.630
6.340
6.340
708
-0.23(-3.50%)
May 13, 2011
6.640
6.650
6.570
6.570
3,300
-0.09(-1.35%)
May 12, 2011
6.570
6.660
6.570
6.660
3,700
+0.06(+0.91%)
May 11, 2011
6.550
6.640
6.550
6.600
3,060
-0.03(-0.45%)
May 10, 2011
6.560
6.630
6.560
6.630
6,202
+0.03(+0.45%)
May 09, 2011
6.500
6.660
6.470
6.600
13,202
+0.19(+2.96%)
May 06, 2011
6.360
6.580
6.360
6.410
17,059
+0.07(+1.10%)
May 05, 2011
6.330
6.400
6.300
6.340
4,947
-0.06(-0.94%)
May 04, 2011
6.370
6.400
6.337
6.400
2,200
-0.02(-0.31%)
May 03, 2011
6.480
6.610
6.380
6.420
10,627
-0.09(-1.38%)
May 02, 2011
6.460
6.610
6.400
6.510
15,063
-0.12(-1.81%)
Apr 29, 2011
6.630
6.710
6.580
6.630
31,964
-0.08(-1.19%)
Apr 28, 2011
6.700
6.750
6.630
6.710
8,500
-0.02(-0.30%)
Apr 27, 2011
6.580
6.740
6.580
6.730
20,200
+0.15(+2.28%)
Apr 26, 2011
6.700
6.700
6.440
6.580
14,998
+0.11(+1.70%)
Apr 25, 2011
6.470
6.520
6.410
6.470
18,257
-0.03(-0.46%)
Apr 21, 2011
6.580
6.610
6.500
6.500
5,450
-0.10(-1.52%)
Apr 20, 2011
6.500
6.650
6.500
6.600
6,550
+0.00(+0.00%)
Apr 19, 2011
6.570
6.600
6.570
6.600
500
+0.09(+1.38%)
Apr 18, 2011
6.660
6.660
6.455
6.510
11,823
-0.14(-2.11%)
Apr 15, 2011
6.550
6.650
6.550
6.650
10,710
+0.06(+0.91%)
Apr 14, 2011
6.570
6.635
6.550
6.590
23,828
-0.01(-0.15%)
Apr 13, 2011
6.650
6.660
6.600
6.600
13,685
-0.04(-0.60%)
Apr 12, 2011
6.610
6.640
6.580
6.640
17,687
-0.05(-0.75%)
Apr 11, 2011
6.730
6.740
6.660
6.690
5,300
+0.01(+0.15%)
Apr 08, 2011
6.780
6.780
6.680
6.680
6,594
-0.07(-1.04%)
Apr 07, 2011
6.740
6.750
6.740
6.750
6,846
+0.05(+0.75%)
Apr 06, 2011
6.700
6.710
6.680
6.700
3,298
-0.11(-1.62%)
Apr 05, 2011
6.710
6.810
6.690
6.810
7,488
+0.09(+1.34%)
Apr 04, 2011
6.800
6.800
6.670
6.720
22,664
-0.03(-0.45%)
Apr 01, 2011
6.630
6.750
6.620
6.750
39,531
+0.09(+1.35%)
Mar 31, 2011
6.650
6.688
6.540
6.660
4,550
+0.07(+1.06%)
Mar 30, 2011
6.590
6.600
6.490
6.590
7,280
+0.05(+0.76%)
Mar 29, 2011
6.570
6.580
6.440
6.540
16,140
-0.03(-0.46%)
Mar 28, 2011
6.750
6.750
6.570
6.570
117,390
-0.10(-1.50%)
Mar 25, 2011
6.610
6.670
6.555
6.670
5,255
+0.04(+0.60%)
Mar 24, 2011
6.600
6.690
6.600
6.630
23,276
+0.03(+0.45%)
Mar 23, 2011
6.630
6.680
6.600
6.600
21,710
-0.10(-1.49%)
Mar 22, 2011
6.700
6.700
6.650
6.700
3,750
-0.02(-0.30%)
Mar 21, 2011
6.630
6.850
6.620
6.720
41,071
+0.06(+0.90%)
Mar 18, 2011
6.580
6.780
6.570
6.660
13,800
+0.12(+1.83%)
Mar 17, 2011
6.340
6.580
6.310
6.540
8,480
+0.28(+4.47%)
Mar 16, 2011
6.460
6.460
6.210
6.260
48,290
-0.19(-2.95%)
Mar 15, 2011
6.210
6.450
5.930
6.450
20,972
+0.02(+0.31%)
Mar 14, 2011
6.680
6.680
6.430
6.430
5,600
-0.27(-4.03%)
Mar 11, 2011
6.750
6.750
6.640
6.700
55,426
-0.04(-0.59%)
Mar 10, 2011
6.870
7.000
6.640
6.740
78,242
-0.15(-2.18%)
Mar 09, 2011
6.780
6.990
6.760
6.890
41,966
+0.21(+3.14%)
Mar 08, 2011
6.580
6.680
6.570
6.680
15,700
+0.05(+0.75%)
Mar 07, 2011
6.680
6.680
6.601
6.630
17,400
-0.02(-0.30%)
Mar 04, 2011
6.870
6.870
6.617
6.650
12,600
-0.17(-2.49%)
Mar 03, 2011
7.000
7.000
6.810
6.820
19,929
-0.17(-2.43%)
Mar 02, 2011
6.810
7.000
6.810
6.990
30,808
+0.12(+1.75%)
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
.