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
-0.74 (-0.78%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2008
3.330
3.400
3.260
3.360
15,200
+0.10(+3.07%)
Jun 27, 2008
3.280
3.280
3.260
3.260
800
-0.02(-0.61%)
Jun 26, 2008
3.340
3.410
3.280
3.280
3,572
-0.14(-4.09%)
Jun 25, 2008
3.410
3.420
3.400
3.420
13,100
+0.02(+0.59%)
Jun 24, 2008
3.500
3.500
3.400
3.400
9,060
-0.05(-1.45%)
Jun 23, 2008
3.460
3.490
3.410
3.450
4,035
+0.03(+0.88%)
Jun 20, 2008
3.540
3.540
3.400
3.420
263,900
-0.14(-3.93%)
Jun 19, 2008
3.580
3.580
3.510
3.560
60,200
+0.03(+0.85%)
Jun 18, 2008
3.560
3.570
3.530
3.530
1,600
-0.08(-2.22%)
Jun 17, 2008
3.550
3.610
3.540
3.610
8,080
+0.06(+1.69%)
Jun 16, 2008
3.550
3.560
3.530
3.550
2,050
+0.03(+0.85%)
Jun 13, 2008
3.580
3.590
3.520
3.520
14,600
-0.04(-1.12%)
Jun 12, 2008
3.560
3.620
3.510
3.560
42,450
-0.03(-0.84%)
Jun 11, 2008
3.550
3.640
3.550
3.590
2,675
+0.07(+2.08%)
Jun 10, 2008
3.500
3.600
3.470
3.517
19,775
-0.03(-0.93%)
Jun 09, 2008
3.680
3.690
3.500
3.550
13,191
-0.16(-4.31%)
Jun 06, 2008
3.770
3.790
3.660
3.710
22,724
-0.05(-1.33%)
Jun 05, 2008
3.650
3.760
3.500
3.760
22,449
+0.08(+2.17%)
Jun 04, 2008
3.690
3.700
3.110
3.680
58,970
-0.06(-1.60%)
Jun 03, 2008
3.790
3.800
3.740
3.740
6,946
-0.03(-0.80%)
Jun 02, 2008
3.820
3.940
3.690
3.770
16,328
-0.11(-2.84%)
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%)
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
.