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 (%)
Aug 31, 2009
4.610
4.730
4.250
4.460
98,924
-0.24(-5.11%)
Aug 28, 2009
4.500
4.750
4.470
4.700
72,559
+0.21(+4.68%)
Aug 27, 2009
4.255
4.500
4.230
4.490
25,746
+0.25(+5.89%)
Aug 26, 2009
4.230
4.250
4.200
4.240
5,135
-0.06(-1.39%)
Aug 25, 2009
4.270
4.300
4.260
4.300
8,786
+0.01(+0.23%)
Aug 24, 2009
4.160
4.310
4.160
4.290
10,667
+0.08(+1.90%)
Aug 21, 2009
4.200
4.220
4.200
4.210
4,152
+0.03(+0.72%)
Aug 20, 2009
4.110
4.210
4.080
4.180
8,552
+0.18(+4.50%)
Aug 19, 2009
4.120
4.200
4.000
4.000
6,587
-0.07(-1.72%)
Aug 18, 2009
3.990
4.100
3.990
4.070
16,600
-0.01(-0.25%)
Aug 17, 2009
4.160
4.160
4.070
4.080
10,712
-0.07(-1.69%)
Aug 14, 2009
4.180
4.290
4.020
4.150
37,982
+0.16(+4.05%)
Aug 13, 2009
4.070
4.070
3.970
3.989
10,730
-0.04(-1.03%)
Aug 12, 2009
4.010
4.050
4.000
4.030
4,600
+0.06(+1.51%)
Aug 11, 2009
4.000
4.000
3.900
3.970
9,630
-0.03(-0.75%)
Aug 10, 2009
4.000
4.030
3.970
4.000
2,025
+0.01(+0.25%)
Aug 07, 2009
3.970
3.990
3.910
3.990
37,500
+0.03(+0.76%)
Aug 06, 2009
3.950
3.980
3.950
3.960
5,432
-0.02(-0.50%)
Aug 05, 2009
4.010
4.040
3.980
3.980
5,290
-0.03(-0.75%)
Aug 04, 2009
4.100
4.160
4.000
4.010
58,625
-0.05(-1.23%)
Aug 03, 2009
4.090
4.100
4.040
4.060
18,580
-0.03(-0.73%)
Jul 31, 2009
4.095
4.110
4.050
4.090
56,945
-0.01(-0.24%)
Jul 30, 2009
4.030
4.250
4.030
4.100
113,244
+0.09(+2.24%)
Jul 29, 2009
3.950
4.040
3.950
4.010
5,633
-0.01(-0.25%)
Jul 28, 2009
4.030
4.050
3.930
4.020
6,140
-0.03(-0.74%)
Jul 27, 2009
4.050
4.050
4.020
4.050
12,434
+0.01(+0.25%)
Jul 24, 2009
4.020
4.050
4.000
4.040
10,654
+0.00(+0.00%)
Jul 23, 2009
3.995
4.060
3.995
4.040
29,475
+0.06(+1.51%)
Jul 22, 2009
4.000
4.000
3.980
3.980
7,300
-0.01(-0.25%)
Jul 21, 2009
4.080
4.080
3.990
3.990
6,314
-0.02(-0.50%)
Jul 20, 2009
4.030
4.030
3.950
4.010
19,437
+0.02(+0.50%)
Jul 17, 2009
3.970
3.990
3.960
3.990
15,257
+0.02(+0.50%)
Jul 16, 2009
3.910
3.990
3.910
3.970
1,200
-0.02(-0.50%)
Jul 15, 2009
4.000
4.000
3.941
3.990
5,550
-0.01(-0.25%)
Jul 14, 2009
3.850
4.000
3.810
4.000
5,024
+0.22(+5.82%)
Jul 13, 2009
3.760
3.800
3.550
3.780
15,810
+0.23(+6.48%)
Jul 10, 2009
3.650
3.750
3.550
3.550
2,758
-0.17(-4.57%)
Jul 09, 2009
3.840
3.840
3.700
3.720
9,710
-0.10(-2.62%)
Jul 08, 2009
3.780
3.820
3.572
3.820
27,970
+0.03(+0.79%)
Jul 07, 2009
3.810
3.870
3.740
3.790
8,465
-0.02(-0.52%)
Jul 06, 2009
3.900
3.900
3.780
3.810
6,675
-0.09(-2.31%)
Jul 02, 2009
3.830
3.900
3.800
3.900
6,250
+0.10(+2.63%)
Jul 01, 2009
3.810
3.830
3.800
3.800
1,474
-0.02(-0.52%)
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%)
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
.