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
)
91.19
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2004
1.140
1.140
1.040
1.130
80,800
-0.04(-3.42%)
Jul 29, 2004
1.060
1.200
1.020
1.170
73,300
+0.08(+7.34%)
Jul 28, 2004
1.020
1.090
1.020
1.090
53,800
+0.04(+3.81%)
Jul 27, 2004
1.030
1.130
1.020
1.050
22,700
+0.01(+0.96%)
Jul 26, 2004
0.9700
1.110
0.9500
1.040
57,800
-0.04(-3.70%)
Jul 23, 2004
1.110
1.120
1.060
1.080
20,700
-0.07(-6.09%)
Jul 22, 2004
1.100
1.210
1.090
1.150
36,000
+0.02(+1.77%)
Jul 21, 2004
1.080
1.210
1.080
1.130
13,000
+0.02(+1.80%)
Jul 20, 2004
1.130
1.150
1.090
1.110
30,200
-0.04(-3.48%)
Jul 19, 2004
1.150
1.180
1.130
1.150
35,900
+0.02(+1.77%)
Jul 16, 2004
1.030
1.150
1.030
1.130
27,300
+0.06(+5.61%)
Jul 15, 2004
1.050
1.100
1.040
1.070
11,900
+0.01(+0.94%)
Jul 14, 2004
1.040
1.100
1.040
1.060
14,100
-0.03(-2.75%)
Jul 13, 2004
1.090
1.110
1.050
1.090
7,300
+0.03(+2.83%)
Jul 12, 2004
1.050
1.100
1.040
1.060
14,900
+0.01(+0.95%)
Jul 09, 2004
1.050
1.080
1.020
1.050
7,500
+0.01(+0.96%)
Jul 08, 2004
1.040
1.060
1.030
1.040
4,500
+0.01(+0.97%)
Jul 07, 2004
1.030
1.070
1.010
1.030
12,200
+0.00(+0.00%)
Jul 06, 2004
1.050
1.060
1.010
1.030
30,600
-0.02(-1.90%)
Jul 02, 2004
1.050
1.070
1.030
1.050
33,000
+0.01(+0.96%)
Jul 01, 2004
1.030
1.040
1.020
1.040
124,800
-0.06(-5.45%)
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%)
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
.