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 (%)
Sep 28, 2007
4.620
4.760
4.620
4.730
11,355
+0.07(+1.50%)
Sep 27, 2007
4.680
4.680
4.620
4.660
11,885
-0.02(-0.43%)
Sep 26, 2007
4.530
4.680
4.370
4.680
32,600
+0.19(+4.23%)
Sep 25, 2007
4.500
4.650
4.470
4.490
8,900
-0.02(-0.44%)
Sep 24, 2007
4.390
4.650
4.390
4.510
51,400
+0.09(+2.04%)
Sep 21, 2007
4.480
4.500
4.410
4.420
7,811
-0.04(-0.90%)
Sep 20, 2007
4.460
4.500
4.460
4.460
4,800
+0.07(+1.59%)
Sep 19, 2007
4.290
4.420
4.290
4.390
7,128
+0.05(+1.15%)
Sep 18, 2007
4.070
4.340
4.030
4.340
21,022
+0.24(+5.85%)
Sep 17, 2007
4.190
4.200
4.090
4.100
11,400
-0.06(-1.44%)
Sep 14, 2007
4.320
4.320
4.130
4.160
11,600
-0.11(-2.58%)
Sep 13, 2007
4.230
4.340
4.220
4.270
32,100
+0.03(+0.71%)
Sep 12, 2007
4.160
4.240
4.160
4.240
8,270
+0.14(+3.41%)
Sep 11, 2007
4.060
4.110
4.000
4.100
7,300
+0.10(+2.50%)
Sep 10, 2007
3.980
4.080
3.980
4.000
19,600
-0.01(-0.25%)
Sep 07, 2007
4.020
4.100
3.850
4.010
49,158
+0.03(+0.75%)
Sep 06, 2007
3.760
4.052
3.760
3.980
43,950
+0.30(+8.15%)
Sep 05, 2007
3.660
3.720
3.630
3.680
14,700
+0.02(+0.55%)
Sep 04, 2007
3.670
3.720
3.570
3.660
55,097
+0.04(+1.10%)
Aug 31, 2007
3.510
3.670
3.510
3.620
46,421
+0.15(+4.32%)
Aug 30, 2007
3.790
3.790
3.470
3.470
24,945
-0.25(-6.72%)
Aug 29, 2007
3.710
3.720
3.600
3.720
10,700
+0.00(+0.00%)
Aug 28, 2007
3.860
3.860
3.720
3.720
3,600
-0.20(-5.10%)
Aug 27, 2007
3.950
3.950
3.910
3.920
2,500
-0.01(-0.25%)
Aug 24, 2007
4.010
4.040
3.880
3.930
10,000
-0.10(-2.48%)
Aug 23, 2007
3.830
4.070
3.750
4.030
28,269
+0.16(+4.13%)
Aug 22, 2007
3.850
3.870
3.830
3.870
11,700
+0.03(+0.78%)
Aug 21, 2007
3.970
3.970
3.780
3.840
12,332
-0.03(-0.78%)
Aug 20, 2007
3.590
3.890
3.590
3.870
11,125
+0.25(+6.91%)
Aug 17, 2007
3.630
3.630
3.500
3.620
5,900
+0.11(+3.13%)
Aug 16, 2007
3.530
3.540
3.400
3.510
21,485
-0.06(-1.68%)
Aug 15, 2007
3.700
3.780
3.500
3.570
60,000
-0.19(-5.05%)
Aug 14, 2007
3.940
3.970
3.760
3.760
24,350
-0.23(-5.76%)
Aug 13, 2007
3.890
4.030
3.890
3.990
14,608
+0.06(+1.53%)
Aug 10, 2007
3.950
4.010
3.850
3.930
26,350
-0.06(-1.51%)
Aug 09, 2007
4.050
4.070
3.970
3.990
22,098
-0.08(-1.97%)
Aug 08, 2007
4.210
4.210
3.920
4.070
60,054
+0.02(+0.49%)
Aug 07, 2007
4.050
4.130
3.980
4.050
37,451
+0.17(+4.38%)
Aug 06, 2007
4.124
4.130
3.880
3.880
17,475
-0.21(-5.13%)
Aug 03, 2007
4.090
4.160
4.070
4.090
7,700
-0.08(-1.92%)
Aug 02, 2007
4.100
4.170
4.010
4.170
19,545
+0.05(+1.21%)
Aug 01, 2007
4.030
4.130
4.030
4.120
9,580
+0.06(+1.48%)
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%)
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
.