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 (%)
Aug 31, 2006
3.810
3.860
3.810
3.830
27,622
-0.03(-0.78%)
Aug 30, 2006
3.890
3.920
3.850
3.860
20,800
-0.06(-1.53%)
Aug 29, 2006
3.900
3.920
3.860
3.920
25,373
-0.02(-0.51%)
Aug 28, 2006
4.030
4.030
3.920
3.940
29,815
-0.09(-2.23%)
Aug 25, 2006
4.020
4.030
3.930
4.030
89,435
+0.06(+1.51%)
Aug 24, 2006
3.950
3.970
3.930
3.970
12,500
+0.02(+0.51%)
Aug 23, 2006
4.000
4.020
3.950
3.950
6,075
-0.01(-0.25%)
Aug 22, 2006
3.950
3.990
3.950
3.960
8,282
-0.03(-0.75%)
Aug 21, 2006
4.000
4.000
3.950
3.990
25,100
+0.04(+1.01%)
Aug 18, 2006
3.930
3.960
3.930
3.950
3,400
+0.00(+0.00%)
Aug 17, 2006
3.980
3.980
3.920
3.950
44,650
-0.01(-0.25%)
Aug 16, 2006
3.980
3.990
3.950
3.960
7,400
+0.01(+0.25%)
Aug 15, 2006
3.950
3.970
3.905
3.950
35,000
+0.05(+1.28%)
Aug 14, 2006
3.690
3.940
3.690
3.900
31,373
-0.04(-1.02%)
Aug 11, 2006
3.960
3.970
3.900
3.940
3,195
+0.02(+0.51%)
Aug 10, 2006
3.930
3.950
3.900
3.920
8,600
-0.04(-1.01%)
Aug 09, 2006
3.960
3.960
3.960
3.960
0
+0.00(+0.00%)
Aug 08, 2006
3.910
3.960
3.910
3.960
2,200
+0.06(+1.54%)
Aug 07, 2006
3.990
3.990
3.880
3.900
37,869
-0.01(-0.26%)
Aug 04, 2006
3.910
3.930
3.900
3.910
30,800
-0.04(-1.01%)
Aug 03, 2006
3.940
3.950
3.930
3.950
12,500
+0.04(+1.02%)
Aug 02, 2006
3.900
3.940
3.900
3.910
37,121
+0.01(+0.26%)
Aug 01, 2006
3.910
3.920
3.880
3.900
14,600
-0.03(-0.76%)
Jul 31, 2006
3.910
3.930
3.910
3.930
16,450
-0.01(-0.25%)
Jul 28, 2006
3.970
3.970
3.880
3.940
4,162
+0.06(+1.55%)
Jul 27, 2006
3.900
3.910
3.880
3.880
38,569
-0.01(-0.26%)
Jul 26, 2006
3.840
3.900
3.840
3.890
8,899
+0.01(+0.26%)
Jul 25, 2006
3.810
3.880
3.800
3.880
23,100
-0.01(-0.26%)
Jul 24, 2006
3.850
3.900
3.850
3.890
26,539
+0.02(+0.52%)
Jul 21, 2006
3.770
3.920
3.770
3.870
35,292
+0.06(+1.57%)
Jul 20, 2006
3.880
3.880
3.810
3.810
4,209
-0.06(-1.55%)
Jul 19, 2006
3.890
3.900
3.840
3.870
22,700
-0.03(-0.77%)
Jul 18, 2006
3.920
3.940
3.890
3.900
3,097
+0.02(+0.52%)
Jul 17, 2006
4.010
4.010
3.870
3.880
10,702
-0.08(-2.02%)
Jul 14, 2006
3.960
3.960
3.960
3.960
1,300
-0.03(-0.70%)
Jul 13, 2006
3.980
4.000
3.910
3.988
10,500
+0.07(+1.73%)
Jul 12, 2006
3.880
4.030
3.880
3.920
18,792
+0.03(+0.77%)
Jul 11, 2006
4.000
4.000
3.882
3.890
10,900
-0.04(-1.02%)
Jul 10, 2006
4.060
4.060
3.910
3.930
19,796
-0.06(-1.50%)
Jul 07, 2006
3.910
4.030
3.910
3.990
79,145
+0.03(+0.76%)
Jul 06, 2006
3.984
4.010
3.960
3.960
15,575
-0.04(-1.00%)
Jul 05, 2006
3.990
4.060
3.990
4.000
79,755
+0.00(+0.00%)
Jul 03, 2006
3.670
4.000
3.670
4.000
26,915
+0.22(+5.82%)
Jun 30, 2006
3.780
3.780
3.780
3.780
0
+0.00(+0.00%)
Jun 29, 2006
3.600
3.790
3.600
3.780
8,700
+0.25(+7.08%)
Jun 28, 2006
3.600
3.600
3.530
3.530
900
-0.07(-1.94%)
Jun 27, 2006
3.500
3.740
3.470
3.600
6,607
-0.06(-1.64%)
Jun 26, 2006
3.650
3.670
3.630
3.660
6,900
-0.02(-0.54%)
Jun 23, 2006
3.560
3.700
3.560
3.680
10,236
+0.09(+2.51%)
Jun 22, 2006
3.570
3.590
3.560
3.590
4,048
+0.03(+0.84%)
Jun 21, 2006
3.570
3.620
3.530
3.560
2,700
+0.00(+0.00%)
Jun 20, 2006
3.560
3.600
3.480
3.560
15,500
-0.09(-2.47%)
Jun 19, 2006
3.700
3.700
3.610
3.650
5,100
-0.11(-2.93%)
Jun 16, 2006
3.750
3.780
3.680
3.760
4,921
-0.05(-1.31%)
Jun 15, 2006
3.490
3.850
3.460
3.810
19,679
+0.38(+11.08%)
Jun 14, 2006
3.350
3.460
3.350
3.430
25,280
+0.09(+2.69%)
Jun 13, 2006
3.410
3.410
3.240
3.340
53,163
-0.16(-4.57%)
Jun 12, 2006
3.720
3.720
3.460
3.500
31,470
-0.14(-3.85%)
Jun 09, 2006
3.620
3.740
3.570
3.640
27,177
-0.09(-2.41%)
Jun 08, 2006
3.830
3.850
3.550
3.730
31,428
-0.11(-2.86%)
Jun 07, 2006
3.810
3.910
3.810
3.840
16,120
-0.01(-0.26%)
Jun 06, 2006
3.910
3.920
3.850
3.850
17,078
-0.12(-3.02%)
Jun 05, 2006
3.990
4.000
3.940
3.970
15,686
+0.02(+0.51%)
Jun 02, 2006
4.030
4.100
3.950
3.950
12,844
-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
.