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
)
92.33
+1.33 (+1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2004
1.000
1.160
1.000
1.160
72,600
+0.10(+9.43%)
Sep 29, 2004
1.060
1.060
1.050
1.060
17,000
+0.01(+0.95%)
Sep 28, 2004
1.050
1.060
1.040
1.050
12,700
-0.02(-1.87%)
Sep 27, 2004
1.050
1.070
1.050
1.070
1,500
+0.00(+0.00%)
Sep 24, 2004
1.060
1.080
1.050
1.070
1,700
+0.00(+0.00%)
Sep 23, 2004
1.060
1.080
1.060
1.070
1,300
+0.02(+1.90%)
Sep 22, 2004
1.050
1.060
1.050
1.050
10,100
-0.02(-1.87%)
Sep 21, 2004
1.050
1.090
1.040
1.070
14,600
-0.01(-0.93%)
Sep 20, 2004
1.100
1.100
1.040
1.080
70,200
-0.02(-1.82%)
Sep 17, 2004
1.110
1.110
1.090
1.100
13,200
-0.01(-0.90%)
Sep 16, 2004
1.130
1.130
1.110
1.110
6,300
-0.01(-0.89%)
Sep 15, 2004
1.100
1.150
1.100
1.120
8,300
-0.03(-2.61%)
Sep 14, 2004
1.120
1.150
1.120
1.150
15,400
+0.00(+0.00%)
Sep 13, 2004
1.120
1.160
1.110
1.150
5,800
-0.01(-0.86%)
Sep 10, 2004
1.130
1.160
1.110
1.160
15,400
+0.04(+3.57%)
Sep 09, 2004
1.090
1.130
1.040
1.120
267,700
+0.02(+1.82%)
Sep 08, 2004
1.030
1.110
1.030
1.100
586,160
-0.05(-4.35%)
Sep 07, 2004
1.130
1.150
1.100
1.150
124,260
+0.05(+4.55%)
Sep 03, 2004
1.010
1.110
1.010
1.100
92,700
+0.04(+3.77%)
Sep 02, 2004
1.110
1.110
0.9800
1.060
67,900
-0.07(-6.19%)
Sep 01, 2004
1.030
1.150
1.010
1.130
26,400
+0.10(+9.71%)
Aug 31, 2004
1.060
1.060
1.000
1.030
103,400
-0.01(-0.96%)
Aug 30, 2004
1.122
1.130
0.9800
1.040
380,700
-0.10(-8.77%)
Aug 27, 2004
1.140
1.140
1.100
1.140
56,800
+0.02(+1.79%)
Aug 26, 2004
1.200
1.200
1.060
1.120
30,400
-0.05(-4.27%)
Aug 25, 2004
1.110
1.180
1.060
1.170
217,100
+0.04(+3.54%)
Aug 24, 2004
1.150
1.150
1.120
1.130
9,600
+0.00(+0.00%)
Aug 23, 2004
1.110
1.130
1.100
1.130
132,800
+0.00(+0.00%)
Aug 20, 2004
1.110
1.130
1.100
1.130
147,300
+0.06(+5.61%)
Aug 19, 2004
1.110
1.110
1.060
1.070
49,200
+0.02(+1.90%)
Aug 18, 2004
1.041
1.070
1.030
1.050
28,600
+0.01(+0.96%)
Aug 17, 2004
1.040
1.040
1.030
1.040
50,600
-0.01(-0.95%)
Aug 16, 2004
1.070
1.070
1.040
1.050
84,500
-0.03(-2.78%)
Aug 13, 2004
1.080
1.080
1.080
1.080
0
+0.00(+0.00%)
Aug 12, 2004
1.090
1.140
1.080
1.080
9,700
-0.04(-3.57%)
Aug 11, 2004
1.090
1.130
1.080
1.120
7,500
+0.00(+0.00%)
Aug 10, 2004
1.120
1.140
1.110
1.120
14,100
+0.01(+0.90%)
Aug 09, 2004
1.190
1.190
1.110
1.110
6,300
-0.09(-7.50%)
Aug 06, 2004
1.250
1.260
1.140
1.200
35,600
+0.02(+1.69%)
Aug 05, 2004
1.170
1.180
1.130
1.180
7,600
+0.02(+1.72%)
Aug 04, 2004
1.110
1.160
1.110
1.160
7,300
+0.05(+4.41%)
Aug 03, 2004
1.050
1.130
1.050
1.111
9,500
+0.05(+4.81%)
Aug 02, 2004
1.050
1.080
1.028
1.060
1,200
-0.07(-6.19%)
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%)
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
.