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
)
94.93
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2009
3.820
3.850
3.800
3.820
18,143
-0.06(-1.55%)
Jun 29, 2009
3.910
3.910
3.860
3.880
1,000
-0.05(-1.27%)
Jun 26, 2009
3.950
3.950
3.860
3.930
10,799
-0.02(-0.51%)
Jun 25, 2009
3.880
3.960
3.710
3.950
15,572
-0.01(-0.25%)
Jun 24, 2009
3.930
3.970
3.890
3.960
7,400
+0.04(+1.02%)
Jun 23, 2009
3.960
4.000
3.780
3.920
7,568
-0.08(-2.00%)
Jun 22, 2009
3.990
4.000
3.710
4.000
7,873
+0.04(+1.01%)
Jun 19, 2009
3.890
4.000
3.890
3.960
4,720
+0.08(+2.06%)
Jun 18, 2009
3.810
3.910
3.800
3.880
2,500
+0.10(+2.64%)
Jun 17, 2009
3.820
3.910
3.770
3.780
10,139
-0.09(-2.32%)
Jun 16, 2009
4.000
4.000
3.870
3.870
7,177
-0.04(-1.02%)
Jun 15, 2009
3.900
3.910
3.860
3.910
3,482
-0.08(-2.01%)
Jun 12, 2009
4.110
4.110
3.930
3.990
5,840
-0.12(-2.92%)
Jun 11, 2009
4.097
4.120
4.050
4.110
15,192
+0.02(+0.49%)
Jun 10, 2009
4.160
4.170
4.020
4.090
30,715
-0.06(-1.45%)
Jun 09, 2009
4.070
4.210
4.050
4.150
21,250
+0.13(+3.23%)
Jun 08, 2009
4.030
4.130
3.840
4.020
12,939
-0.02(-0.50%)
Jun 05, 2009
4.030
4.150
4.000
4.040
36,250
+0.03(+0.75%)
Jun 04, 2009
3.960
4.050
3.940
4.010
27,000
+0.06(+1.42%)
Jun 03, 2009
3.970
4.070
3.910
3.954
95,820
+0.02(+0.61%)
Jun 02, 2009
3.870
4.060
3.870
3.930
45,970
+0.05(+1.29%)
Jun 01, 2009
3.950
3.970
3.880
3.880
32,176
-0.07(-1.77%)
May 29, 2009
3.930
3.950
3.880
3.950
46,070
+0.11(+2.86%)
May 28, 2009
3.540
3.860
3.500
3.840
23,081
+0.37(+10.66%)
May 27, 2009
3.580
3.580
3.470
3.470
7,150
-0.00(-0.14%)
May 26, 2009
3.580
3.580
3.451
3.475
3,006
-0.02(-0.71%)
May 22, 2009
3.470
3.500
3.470
3.500
8,185
+0.06(+1.74%)
May 21, 2009
3.440
3.500
3.300
3.440
40,620
+0.02(+0.58%)
May 20, 2009
3.020
3.460
3.020
3.420
21,400
+0.01(+0.30%)
May 19, 2009
3.480
3.480
3.390
3.410
700
-0.02(-0.59%)
May 18, 2009
3.410
3.430
3.410
3.430
850
+0.13(+3.94%)
May 15, 2009
3.400
3.410
3.300
3.300
8,500
-0.03(-0.90%)
May 14, 2009
3.350
3.400
3.280
3.330
13,400
-0.02(-0.60%)
May 13, 2009
3.450
3.450
3.160
3.350
8,450
-0.15(-4.29%)
May 12, 2009
3.600
3.600
3.420
3.500
11,010
-0.04(-1.13%)
May 11, 2009
3.380
3.590
3.100
3.540
17,858
+0.18(+5.36%)
May 08, 2009
3.330
3.410
3.320
3.360
5,750
+0.05(+1.51%)
May 07, 2009
3.390
3.390
3.300
3.310
10,350
-0.06(-1.78%)
May 06, 2009
3.340
3.370
3.340
3.370
2,490
+0.06(+1.81%)
May 05, 2009
3.360
3.360
3.310
3.310
11,600
-0.01(-0.30%)
May 04, 2009
3.350
3.380
3.320
3.320
7,133
-0.04(-1.19%)
May 01, 2009
3.310
3.360
3.310
3.360
6,220
+0.11(+3.38%)
Apr 30, 2009
3.290
3.370
3.240
3.250
14,450
-0.02(-0.49%)
Apr 29, 2009
3.250
3.400
3.240
3.266
28,237
+0.03(+0.80%)
Apr 28, 2009
3.180
3.240
3.180
3.240
10,782
+0.04(+1.25%)
Apr 27, 2009
3.240
3.240
3.070
3.200
33,417
-0.02(-0.62%)
Apr 24, 2009
3.080
3.240
3.080
3.220
12,000
+0.14(+4.55%)
Apr 23, 2009
3.080
3.080
3.050
3.080
5,700
+0.11(+3.70%)
Apr 22, 2009
3.030
3.050
2.940
2.970
14,000
-0.10(-3.26%)
Apr 21, 2009
3.010
3.070
3.000
3.070
1,881
-0.01(-0.32%)
Apr 20, 2009
3.230
3.230
3.060
3.080
12,325
-0.21(-6.33%)
Apr 17, 2009
3.290
3.300
3.240
3.288
8,210
+0.01(+0.24%)
Apr 16, 2009
3.330
3.330
3.260
3.280
7,500
-0.06(-1.80%)
Apr 15, 2009
3.280
3.360
3.260
3.340
7,100
+0.04(+1.21%)
Apr 14, 2009
3.240
3.300
3.220
3.300
31,276
+0.06(+1.85%)
Apr 13, 2009
3.330
3.420
3.220
3.240
9,500
-0.08(-2.41%)
Apr 09, 2009
3.120
3.470
3.120
3.320
26,190
+0.17(+5.40%)
Apr 08, 2009
3.110
3.200
3.110
3.150
16,799
+0.05(+1.61%)
Apr 07, 2009
3.020
3.100
3.020
3.100
10,800
+0.05(+1.64%)
Apr 06, 2009
3.030
3.070
2.980
3.050
19,326
-0.08(-2.56%)
Apr 03, 2009
3.090
3.140
3.080
3.130
1,000
-0.01(-0.32%)
Apr 02, 2009
3.050
3.146
3.050
3.140
23,665
+0.09(+2.95%)
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
.