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 (%)
Jul 31, 2007
4.000
4.150
3.950
4.060
20,166
+0.08(+2.01%)
Jul 30, 2007
4.030
4.100
3.930
3.980
13,566
-0.04(-1.00%)
Jul 27, 2007
4.170
4.220
3.970
4.020
19,900
-0.13(-3.13%)
Jul 26, 2007
4.420
4.420
4.010
4.150
27,500
-0.24(-5.47%)
Jul 25, 2007
4.440
4.440
4.250
4.390
19,991
-0.03(-0.68%)
Jul 24, 2007
4.480
4.480
4.270
4.420
34,200
-0.04(-0.90%)
Jul 23, 2007
4.491
4.500
4.390
4.460
32,172
-0.05(-1.11%)
Jul 20, 2007
4.570
4.580
4.410
4.510
15,150
-0.02(-0.44%)
Jul 19, 2007
4.490
4.570
4.460
4.530
35,119
+0.05(+1.12%)
Jul 18, 2007
4.500
4.500
4.370
4.480
18,450
+0.03(+0.67%)
Jul 17, 2007
4.300
4.500
4.250
4.450
43,348
+0.20(+4.71%)
Jul 16, 2007
4.160
4.260
4.150
4.250
6,488
+0.08(+1.92%)
Jul 13, 2007
4.200
4.200
4.150
4.170
36,199
-0.07(-1.65%)
Jul 12, 2007
4.250
4.250
4.180
4.240
32,196
-0.01(-0.24%)
Jul 11, 2007
4.140
4.250
4.100
4.250
7,060
+0.16(+3.91%)
Jul 10, 2007
4.200
4.220
4.080
4.090
16,977
-0.08(-1.92%)
Jul 09, 2007
4.120
4.220
4.060
4.170
29,602
+0.02(+0.48%)
Jul 06, 2007
4.200
4.300
4.130
4.150
11,319
-0.11(-2.58%)
Jul 05, 2007
4.270
4.270
4.120
4.260
7,665
+0.06(+1.43%)
Jul 03, 2007
4.220
4.250
4.200
4.200
14,800
-0.15(-3.45%)
Jul 02, 2007
4.120
4.350
4.110
4.350
8,632
+0.24(+5.84%)
Jun 29, 2007
4.140
4.300
4.100
4.110
19,500
-0.02(-0.48%)
Jun 28, 2007
4.250
4.250
4.130
4.130
3,400
-0.07(-1.67%)
Jun 27, 2007
4.170
4.210
4.140
4.200
4,000
+0.01(+0.24%)
Jun 26, 2007
4.000
4.210
4.000
4.190
4,400
+0.16(+3.97%)
Jun 25, 2007
4.150
4.150
3.970
4.030
15,700
-0.10(-2.42%)
Jun 22, 2007
4.210
4.220
4.130
4.130
3,500
-0.12(-2.82%)
Jun 21, 2007
4.280
4.300
4.180
4.250
6,017
-0.06(-1.39%)
Jun 20, 2007
4.250
4.320
4.250
4.310
1,500
+0.01(+0.23%)
Jun 19, 2007
4.340
4.400
4.290
4.300
9,100
-0.06(-1.38%)
Jun 18, 2007
4.380
4.400
4.300
4.360
2,400
-0.01(-0.23%)
Jun 15, 2007
4.380
4.400
4.250
4.370
11,300
-0.02(-0.46%)
Jun 14, 2007
4.350
4.400
4.240
4.390
30,600
-0.01(-0.23%)
Jun 13, 2007
4.350
4.400
4.350
4.400
5,700
+0.06(+1.38%)
Jun 12, 2007
4.340
4.350
4.320
4.340
7,900
-0.01(-0.23%)
Jun 11, 2007
4.310
4.450
4.279
4.350
15,689
-0.05(-1.14%)
Jun 08, 2007
4.370
4.430
4.300
4.400
10,018
+0.03(+0.69%)
Jun 07, 2007
4.420
4.430
4.310
4.370
15,385
-0.04(-0.91%)
Jun 06, 2007
4.340
4.450
4.340
4.410
5,925
-0.02(-0.45%)
Jun 05, 2007
4.290
4.440
4.290
4.430
14,600
-0.01(-0.23%)
Jun 04, 2007
4.410
4.500
4.390
4.440
24,245
+0.06(+1.37%)
Jun 01, 2007
4.530
4.530
4.300
4.380
23,940
-0.01(-0.23%)
May 31, 2007
4.200
4.440
4.200
4.390
39,600
+0.16(+3.78%)
May 30, 2007
4.200
4.300
4.100
4.230
49,950
-0.04(-0.94%)
May 29, 2007
4.300
4.380
4.230
4.270
16,385
-0.05(-1.16%)
May 25, 2007
4.260
4.320
4.220
4.320
12,315
+0.09(+2.13%)
May 24, 2007
4.400
4.520
4.000
4.230
67,554
-0.33(-7.24%)
May 23, 2007
4.540
4.560
4.500
4.560
9,800
-0.02(-0.37%)
May 22, 2007
4.670
4.670
4.530
4.577
5,369
-0.06(-1.36%)
May 21, 2007
4.490
4.650
4.490
4.640
14,147
+0.15(+3.34%)
May 18, 2007
4.550
4.550
4.480
4.490
4,000
-0.01(-0.22%)
May 17, 2007
4.480
4.500
4.470
4.500
6,980
+0.08(+1.81%)
May 16, 2007
4.450
4.550
4.390
4.420
21,654
-0.09(-2.00%)
May 15, 2007
4.550
4.580
4.510
4.510
6,608
-0.04(-0.88%)
May 14, 2007
4.530
4.560
4.510
4.550
4,021
+0.00(+0.00%)
May 11, 2007
4.520
4.550
4.320
4.550
8,019
+0.03(+0.66%)
May 10, 2007
4.560
4.570
4.504
4.520
7,080
-0.08(-1.74%)
May 09, 2007
4.500
4.600
4.500
4.600
11,660
+0.06(+1.32%)
May 08, 2007
4.600
4.600
4.540
4.540
14,864
-0.07(-1.52%)
May 07, 2007
4.620
4.620
4.580
4.610
12,982
+0.02(+0.44%)
May 04, 2007
4.598
4.600
4.560
4.590
9,727
+0.03(+0.66%)
May 03, 2007
4.680
4.680
4.520
4.560
26,159
+0.00(+0.00%)
May 02, 2007
4.490
4.590
4.490
4.560
19,476
+0.06(+1.33%)
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
.