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
-0.75 (-0.78%)
Streaming Delayed Price
Updated: 1:59 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 (%)
Jun 30, 2003
2.320
2.320
2.240
2.290
14,000
+0.03(+1.33%)
Jun 27, 2003
2.230
2.260
2.220
2.260
38,000
+0.01(+0.44%)
Jun 26, 2003
2.240
2.330
2.240
2.250
38,400
-0.03(-1.32%)
Jun 25, 2003
2.290
2.330
2.260
2.280
5,300
-0.02(-0.87%)
Jun 24, 2003
2.300
2.300
2.240
2.300
31,000
+0.00(+0.00%)
Jun 23, 2003
2.310
2.310
2.210
2.300
22,400
-0.01(-0.43%)
Jun 20, 2003
2.370
2.370
2.300
2.310
6,800
-0.03(-1.28%)
Jun 19, 2003
2.330
2.340
2.310
2.340
30,900
+0.00(+0.00%)
Jun 18, 2003
2.360
2.370
2.330
2.340
15,300
-0.01(-0.47%)
Jun 17, 2003
2.300
2.380
2.250
2.351
32,900
+0.03(+1.34%)
Jun 16, 2003
2.310
2.330
2.290
2.320
12,500
+0.01(+0.43%)
Jun 13, 2003
2.250
2.340
2.250
2.310
11,000
+0.03(+1.32%)
Jun 12, 2003
2.310
2.330
2.280
2.280
7,900
-0.01(-0.44%)
Jun 11, 2003
2.200
2.350
2.200
2.290
23,900
+0.07(+3.15%)
Jun 10, 2003
2.340
2.340
2.220
2.220
70,200
-0.11(-4.72%)
Jun 09, 2003
2.460
2.380
2.330
2.330
6,300
-0.13(-5.28%)
Jun 06, 2003
2.450
2.490
2.450
2.460
31,800
+0.02(+0.82%)
Jun 05, 2003
2.250
2.480
2.250
2.440
15,900
+0.17(+7.44%)
Jun 04, 2003
2.270
2.340
2.270
2.271
27,400
+0.01(+0.44%)
Jun 03, 2003
2.290
2.290
2.250
2.261
10,300
-0.03(-1.27%)
Jun 02, 2003
2.320
2.340
2.290
2.290
12,600
-0.02(-0.87%)
May 30, 2003
2.310
2.340
2.300
2.310
12,300
-0.02(-0.86%)
May 29, 2003
2.310
2.340
2.310
2.330
14,300
+0.00(+0.00%)
May 28, 2003
2.350
2.380
2.320
2.330
24,400
-0.05(-2.10%)
May 27, 2003
2.370
2.450
2.370
2.380
22,200
+0.02(+0.85%)
May 23, 2003
2.360
2.380
2.350
2.360
5,100
-0.05(-2.07%)
May 22, 2003
2.360
2.450
2.360
2.410
48,200
+0.05(+2.12%)
May 21, 2003
2.360
2.500
2.350
2.360
32,700
+0.00(+0.00%)
May 20, 2003
2.310
2.380
2.310
2.360
26,500
+0.06(+2.61%)
May 19, 2003
2.300
2.340
2.260
2.300
13,600
-0.07(-2.95%)
May 16, 2003
2.320
2.430
2.300
2.370
26,900
+0.12(+5.33%)
May 15, 2003
2.230
2.300
2.230
2.250
12,400
+0.01(+0.45%)
May 14, 2003
2.260
2.280
2.220
2.240
5,300
-0.01(-0.44%)
May 13, 2003
2.250
2.270
2.180
2.250
43,700
+0.10(+4.65%)
May 12, 2003
2.170
2.180
2.130
2.150
43,500
-0.01(-0.46%)
May 09, 2003
2.120
2.160
2.120
2.160
3,800
+0.03(+1.41%)
May 08, 2003
2.150
2.150
2.100
2.130
5,300
+0.00(+0.00%)
May 07, 2003
2.180
2.200
2.110
2.130
74,700
-0.01(-0.47%)
May 06, 2003
2.550
2.600
2.030
2.140
150,400
-0.51(-19.25%)
May 05, 2003
2.550
2.650
2.550
2.650
12,300
+0.07(+2.71%)
May 02, 2003
2.550
2.590
2.500
2.580
9,700
+0.01(+0.39%)
May 01, 2003
2.570
2.610
2.570
2.570
9,500
-0.01(-0.39%)
Apr 30, 2003
2.550
2.610
2.530
2.580
7,400
+0.05(+1.98%)
Apr 29, 2003
2.460
2.580
2.460
2.530
12,500
+0.05(+2.02%)
Apr 28, 2003
2.530
2.600
2.480
2.480
10,400
-0.03(-1.20%)
Apr 25, 2003
2.520
2.590
2.510
2.510
3,200
-0.04(-1.57%)
Apr 24, 2003
2.600
2.650
2.540
2.550
9,300
-0.06(-2.30%)
Apr 23, 2003
2.530
2.680
2.530
2.610
28,700
+0.09(+3.57%)
Apr 22, 2003
2.520
2.560
2.520
2.520
1,800
-0.06(-2.33%)
Apr 21, 2003
2.670
2.670
2.470
2.580
23,100
-0.06(-2.27%)
Apr 17, 2003
2.550
2.660
2.550
2.640
7,500
+0.03(+1.15%)
Apr 16, 2003
2.470
2.760
2.470
2.610
15,500
+0.16(+6.53%)
Apr 15, 2003
2.520
2.520
2.400
2.450
70,700
-0.05(-2.04%)
Apr 14, 2003
2.559
2.559
2.480
2.501
4,800
-0.13(-4.90%)
Apr 11, 2003
2.600
2.630
2.570
2.630
2,400
+0.02(+0.77%)
Apr 10, 2003
2.580
2.610
2.580
2.610
2,000
+0.03(+1.16%)
Apr 09, 2003
2.700
2.700
2.560
2.580
7,700
-0.10(-3.73%)
Apr 08, 2003
2.600
2.710
2.600
2.680
23,700
+0.09(+3.47%)
Apr 07, 2003
2.530
2.640
2.510
2.590
22,700
+0.08(+3.19%)
Apr 04, 2003
2.420
2.580
2.380
2.510
76,200
+0.04(+1.62%)
Apr 03, 2003
2.310
2.480
2.290
2.470
13,700
+0.17(+7.39%)
Apr 02, 2003
2.260
2.410
2.260
2.300
6,400
+0.08(+3.60%)
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
.