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
)
97.65
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2007
4.200
4.440
4.200
4.390
39,600
+0.16(+3.78%)
May 30, 2007
4.200
4.300
4.100
4.230
49,950
-0.04(-0.94%)
May 29, 2007
4.300
4.380
4.230
4.270
16,385
-0.05(-1.16%)
May 25, 2007
4.260
4.320
4.220
4.320
12,315
+0.09(+2.13%)
May 24, 2007
4.400
4.520
4.000
4.230
67,554
-0.33(-7.24%)
May 23, 2007
4.540
4.560
4.500
4.560
9,800
-0.02(-0.37%)
May 22, 2007
4.670
4.670
4.530
4.577
5,369
-0.06(-1.36%)
May 21, 2007
4.490
4.650
4.490
4.640
14,147
+0.15(+3.34%)
May 18, 2007
4.550
4.550
4.480
4.490
4,000
-0.01(-0.22%)
May 17, 2007
4.480
4.500
4.470
4.500
6,980
+0.08(+1.81%)
May 16, 2007
4.450
4.550
4.390
4.420
21,654
-0.09(-2.00%)
May 15, 2007
4.550
4.580
4.510
4.510
6,608
-0.04(-0.88%)
May 14, 2007
4.530
4.560
4.510
4.550
4,021
+0.00(+0.00%)
May 11, 2007
4.520
4.550
4.320
4.550
8,019
+0.03(+0.66%)
May 10, 2007
4.560
4.570
4.504
4.520
7,080
-0.08(-1.74%)
May 09, 2007
4.500
4.600
4.500
4.600
11,660
+0.06(+1.32%)
May 08, 2007
4.600
4.600
4.540
4.540
14,864
-0.07(-1.52%)
May 07, 2007
4.620
4.620
4.580
4.610
12,982
+0.02(+0.44%)
May 04, 2007
4.598
4.600
4.560
4.590
9,727
+0.03(+0.66%)
May 03, 2007
4.680
4.680
4.520
4.560
26,159
+0.00(+0.00%)
May 02, 2007
4.490
4.590
4.490
4.560
19,476
+0.06(+1.33%)
May 01, 2007
4.560
4.580
4.470
4.500
28,700
-0.02(-0.44%)
Apr 30, 2007
4.550
4.590
4.520
4.520
23,989
-0.02(-0.44%)
Apr 27, 2007
4.540
4.600
4.500
4.540
25,268
+0.03(+0.67%)
Apr 26, 2007
4.450
4.560
4.400
4.510
14,468
+0.10(+2.27%)
Apr 25, 2007
4.420
4.440
4.410
4.410
2,550
+0.02(+0.46%)
Apr 24, 2007
4.450
4.470
4.370
4.390
18,409
-0.09(-2.01%)
Apr 23, 2007
4.490
4.490
4.440
4.480
9,620
+0.03(+0.67%)
Apr 20, 2007
4.420
4.450
4.400
4.450
17,700
+0.06(+1.37%)
Apr 19, 2007
4.420
4.430
4.390
4.390
6,500
-0.02(-0.45%)
Apr 18, 2007
4.450
4.460
4.390
4.410
22,818
-0.02(-0.45%)
Apr 17, 2007
4.510
4.520
4.410
4.430
12,342
+0.01(+0.23%)
Apr 16, 2007
4.440
4.450
4.390
4.420
20,597
+0.05(+1.14%)
Apr 13, 2007
4.390
4.410
4.360
4.370
11,749
-0.04(-0.91%)
Apr 12, 2007
4.420
4.420
4.380
4.410
10,950
+0.02(+0.46%)
Apr 11, 2007
4.350
4.400
4.350
4.390
16,800
+0.04(+0.92%)
Apr 10, 2007
4.340
4.390
4.340
4.350
48,746
+0.01(+0.23%)
Apr 09, 2007
4.440
4.440
4.330
4.340
9,789
-0.02(-0.46%)
Apr 05, 2007
4.300
4.380
4.300
4.360
6,650
+0.03(+0.69%)
Apr 04, 2007
4.510
4.510
4.320
4.330
12,074
-0.15(-3.35%)
Apr 03, 2007
4.340
4.610
4.340
4.480
50,751
+0.11(+2.52%)
Apr 02, 2007
4.390
4.400
4.350
4.370
18,459
+0.00(+0.00%)
Mar 30, 2007
4.390
4.400
4.310
4.370
28,400
-0.01(-0.23%)
Mar 29, 2007
4.380
4.390
4.310
4.380
11,500
+0.01(+0.23%)
Mar 28, 2007
4.380
4.400
4.350
4.370
15,400
-0.01(-0.23%)
Mar 27, 2007
4.270
4.400
4.270
4.380
25,432
+0.10(+2.33%)
Mar 26, 2007
4.160
4.280
4.100
4.280
21,399
+0.07(+1.66%)
Mar 23, 2007
4.250
4.250
4.200
4.210
79,204
+0.01(+0.24%)
Mar 22, 2007
4.210
4.240
4.170
4.200
21,300
-0.04(-0.94%)
Mar 21, 2007
4.170
4.250
4.150
4.240
33,830
+0.14(+3.41%)
Mar 20, 2007
4.090
4.110
4.010
4.100
46,262
+0.16(+4.06%)
Mar 19, 2007
3.950
4.040
3.940
3.940
23,761
-0.04(-1.01%)
Mar 16, 2007
4.160
4.160
3.940
3.980
39,045
-0.17(-4.10%)
Mar 15, 2007
4.160
4.170
4.080
4.150
27,353
-0.04(-0.95%)
Mar 14, 2007
4.210
4.285
3.610
4.190
13,805
-0.09(-2.10%)
Mar 13, 2007
4.310
4.350
4.280
4.280
12,740
-0.03(-0.70%)
Mar 12, 2007
4.320
4.430
4.230
4.310
36,469
+0.06(+1.41%)
Mar 09, 2007
4.240
4.260
4.210
4.250
10,200
+0.02(+0.47%)
Mar 08, 2007
4.210
4.270
4.190
4.230
35,798
+0.02(+0.48%)
Mar 07, 2007
4.230
4.250
4.160
4.210
41,011
+0.05(+1.20%)
Mar 06, 2007
4.220
4.250
4.150
4.160
26,165
-0.03(-0.76%)
Mar 05, 2007
4.250
4.250
4.150
4.192
26,472
+0.04(+1.01%)
Mar 02, 2007
4.120
4.250
4.080
4.150
20,965
-0.02(-0.48%)
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
.