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 (%)
Jun 30, 2004
1.030
1.100
1.010
1.100
28,000
+0.09(+8.91%)
Jun 29, 2004
0.9500
1.050
0.9500
1.010
32,000
+0.03(+3.06%)
Jun 28, 2004
0.9900
1.030
0.9800
0.9800
31,300
-0.02(-2.00%)
Jun 25, 2004
0.9900
1.020
0.9900
1.000
7,400
+0.01(+1.01%)
Jun 24, 2004
1.020
1.024
0.9800
0.9900
5,300
+0.03(+3.13%)
Jun 23, 2004
0.9500
1.030
0.9500
0.9600
73,000
+0.01(+1.05%)
Jun 22, 2004
0.9500
0.9900
0.9300
0.9500
76,600
-0.01(-1.04%)
Jun 21, 2004
0.8000
1.020
0.7500
0.9600
159,100
+0.01(+1.05%)
Jun 18, 2004
1.010
1.030
0.9300
0.9500
40,200
-0.04(-4.04%)
Jun 17, 2004
1.000
1.020
0.9900
0.9900
9,800
+0.01(+1.02%)
Jun 16, 2004
0.9700
1.020
0.9700
0.9800
28,000
-0.01(-1.01%)
Jun 15, 2004
1.010
1.050
0.9900
0.9900
69,600
-0.02(-1.98%)
Jun 14, 2004
1.030
1.050
1.010
1.010
42,300
-0.04(-3.81%)
Jun 10, 2004
1.060
1.080
1.040
1.050
11,900
-0.02(-1.87%)
Jun 09, 2004
1.120
1.120
1.060
1.070
37,700
-0.03(-2.73%)
Jun 08, 2004
1.240
1.240
1.050
1.100
80,000
-0.01(-0.90%)
Jun 07, 2004
1.110
1.130
1.070
1.110
33,400
+0.02(+1.83%)
Jun 04, 2004
1.010
1.110
1.010
1.090
32,300
-0.02(-1.80%)
Jun 03, 2004
1.120
1.150
1.080
1.110
65,400
+0.02(+1.83%)
Jun 02, 2004
1.180
1.180
1.040
1.090
112,500
-0.08(-6.84%)
Jun 01, 2004
1.200
1.200
1.130
1.170
63,700
-0.05(-4.10%)
May 28, 2004
1.200
1.240
1.130
1.220
449,000
+0.03(+2.52%)
May 27, 2004
1.150
1.190
1.080
1.190
476,100
+0.05(+4.39%)
May 26, 2004
1.100
1.140
1.020
1.140
161,300
+0.08(+7.55%)
May 25, 2004
1.050
1.060
0.9800
1.060
138,500
+0.03(+2.91%)
May 24, 2004
1.050
1.113
1.000
1.030
27,500
-0.03(-2.83%)
May 21, 2004
1.050
1.150
1.050
1.060
42,000
-0.05(-4.50%)
May 20, 2004
1.130
1.160
1.070
1.110
97,400
+0.02(+1.83%)
May 19, 2004
1.142
1.170
1.050
1.090
76,100
+0.04(+3.81%)
May 18, 2004
1.110
1.170
1.030
1.050
260,400
-0.06(-5.41%)
May 17, 2004
0.9900
1.160
0.9700
1.110
538,100
+0.10(+9.90%)
May 14, 2004
0.9500
1.020
0.9500
1.010
186,400
+0.05(+5.21%)
May 13, 2004
1.030
1.030
0.9400
0.9600
259,600
-0.06(-5.88%)
May 12, 2004
0.9800
1.030
0.9800
1.020
151,000
+0.01(+0.99%)
May 11, 2004
1.160
1.200
0.9700
1.010
616,900
-0.15(-12.93%)
May 10, 2004
1.200
1.230
1.100
1.160
217,400
-0.03(-2.52%)
May 07, 2004
1.360
1.420
1.120
1.190
2,021,500
-0.92(-43.63%)
May 05, 2004
2.130
2.190
2.111
2.111
45,000
-0.05(-2.27%)
May 04, 2004
2.170
2.190
2.120
2.160
28,800
-0.04(-1.82%)
May 03, 2004
2.170
2.230
2.170
2.200
112,600
+0.02(+0.92%)
Apr 30, 2004
2.140
2.230
2.140
2.180
73,800
+0.02(+0.93%)
Apr 29, 2004
2.220
2.220
2.150
2.160
55,100
-0.06(-2.66%)
Apr 28, 2004
2.230
2.231
2.180
2.219
44,800
-0.04(-1.81%)
Apr 27, 2004
2.250
2.270
2.240
2.260
92,700
-0.03(-1.31%)
Apr 26, 2004
2.320
2.330
2.240
2.290
177,100
+0.02(+0.88%)
Apr 23, 2004
2.290
2.300
2.270
2.270
24,400
-0.04(-1.73%)
Apr 22, 2004
2.280
2.310
2.270
2.310
12,100
+0.03(+1.32%)
Apr 21, 2004
2.330
2.330
2.269
2.280
7,100
-0.04(-1.72%)
Apr 20, 2004
2.290
2.320
2.240
2.320
29,100
+0.03(+1.31%)
Apr 19, 2004
2.290
2.302
2.270
2.290
45,200
-0.01(-0.43%)
Apr 16, 2004
2.290
2.310
2.290
2.300
19,500
+0.01(+0.44%)
Apr 15, 2004
2.310
2.320
2.260
2.290
114,800
+0.02(+0.88%)
Apr 14, 2004
2.260
2.300
2.260
2.270
11,100
+0.00(+0.00%)
Apr 13, 2004
2.300
2.300
2.230
2.270
15,900
+0.00(+0.00%)
Apr 12, 2004
2.380
2.380
2.250
2.270
14,600
+0.01(+0.44%)
Apr 08, 2004
2.370
2.380
2.260
2.260
17,300
-0.09(-3.83%)
Apr 07, 2004
2.350
2.350
2.270
2.350
28,500
+0.01(+0.43%)
Apr 06, 2004
2.400
2.400
2.300
2.340
24,400
-0.02(-0.85%)
Apr 05, 2004
2.360
2.390
2.310
2.360
21,600
+0.01(+0.43%)
Apr 02, 2004
2.380
2.380
2.290
2.350
27,400
-0.02(-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
.