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
)
95.16
+0.23 (+0.24%)
Streaming Delayed Price
Updated: 9:45 AM 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 (%)
Aug 29, 2008
3.390
3.440
3.330
3.360
11,760
-0.08(-2.33%)
Aug 28, 2008
3.410
3.440
3.320
3.440
27,143
+0.05(+1.47%)
Aug 27, 2008
3.320
3.400
3.320
3.390
3,525
+0.00(+0.00%)
Aug 26, 2008
3.340
3.420
3.340
3.390
9,150
+0.01(+0.30%)
Aug 25, 2008
3.400
3.440
3.380
3.380
7,100
-0.02(-0.59%)
Aug 22, 2008
3.360
3.400
3.350
3.400
600
+0.01(+0.29%)
Aug 21, 2008
3.470
3.490
3.200
3.390
58,420
-0.02(-0.59%)
Aug 20, 2008
3.460
3.500
3.410
3.410
4,320
+0.04(+1.19%)
Aug 19, 2008
3.550
3.620
3.360
3.370
4,808
-0.18(-5.07%)
Aug 18, 2008
3.560
3.660
3.550
3.550
2,600
-0.10(-2.74%)
Aug 15, 2008
3.460
3.650
3.460
3.650
2,090
+0.11(+3.11%)
Aug 14, 2008
3.490
3.540
3.460
3.540
700
-0.02(-0.56%)
Aug 13, 2008
3.590
3.590
3.560
3.560
700
-0.07(-1.93%)
Aug 12, 2008
3.650
3.670
3.630
3.630
700
-0.01(-0.27%)
Aug 11, 2008
3.430
3.670
3.430
3.640
10,400
+0.10(+2.82%)
Aug 08, 2008
3.540
3.540
3.360
3.540
6,100
+0.00(+0.00%)
Aug 07, 2008
3.390
3.550
3.390
3.540
5,485
+0.15(+4.30%)
Aug 06, 2008
3.490
3.490
3.380
3.394
2,600
-0.12(-3.30%)
Aug 05, 2008
3.430
3.530
3.430
3.510
1,100
+0.07(+2.03%)
Aug 04, 2008
3.440
3.440
3.440
3.440
0
+0.00(+0.00%)
Aug 01, 2008
3.390
3.470
3.390
3.440
600
-0.02(-0.58%)
Jul 31, 2008
3.450
3.460
3.450
3.460
1,000
+0.04(+1.17%)
Jul 30, 2008
3.430
3.470
3.420
3.420
1,100
-0.01(-0.29%)
Jul 29, 2008
3.430
3.500
3.420
3.430
1,335
+0.01(+0.29%)
Jul 28, 2008
3.500
3.500
3.420
3.420
1,669
-0.02(-0.58%)
Jul 25, 2008
3.480
3.480
3.430
3.440
1,680
-0.06(-1.71%)
Jul 24, 2008
3.500
3.500
3.500
3.500
400
-0.01(-0.28%)
Jul 23, 2008
3.610
3.610
3.460
3.510
2,400
-0.05(-1.40%)
Jul 22, 2008
3.550
3.560
3.530
3.560
1,500
-0.03(-0.84%)
Jul 21, 2008
3.570
3.590
3.500
3.590
5,400
+0.02(+0.56%)
Jul 18, 2008
3.520
3.610
3.520
3.570
9,400
+0.04(+1.13%)
Jul 17, 2008
3.420
3.630
3.420
3.530
17,100
+0.19(+5.69%)
Jul 16, 2008
3.280
3.340
3.280
3.340
1,200
+0.14(+4.37%)
Jul 15, 2008
3.110
3.210
2.910
3.200
15,900
+0.04(+1.27%)
Jul 14, 2008
3.240
3.260
3.140
3.160
2,800
-0.05(-1.56%)
Jul 11, 2008
3.170
3.220
3.131
3.210
6,200
+0.03(+0.94%)
Jul 10, 2008
3.140
3.180
3.110
3.180
13,500
+0.10(+3.25%)
Jul 09, 2008
3.115
3.170
2.980
3.080
14,800
-0.05(-1.60%)
Jul 08, 2008
3.120
3.140
3.120
3.130
2,100
+0.06(+1.95%)
Jul 07, 2008
3.100
3.250
3.060
3.070
8,775
-0.07(-2.23%)
Jul 04, 2008
3.190
3.200
2.970
3.140
27,000
+0.00(+0.00%)
Jul 03, 2008
3.190
3.200
2.970
3.140
27,000
-0.06(-1.88%)
Jul 02, 2008
3.260
3.300
3.050
3.200
11,500
-0.04(-1.23%)
Jul 01, 2008
3.300
3.300
3.240
3.240
5,029
-0.12(-3.57%)
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%)
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
.