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
)
97.99
+0.34 (+0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 28, 2004
1.200
1.240
1.130
1.220
449,000
+0.03(+2.52%)
May 27, 2004
1.150
1.190
1.080
1.190
476,100
+0.05(+4.39%)
May 26, 2004
1.100
1.140
1.020
1.140
161,300
+0.08(+7.55%)
May 25, 2004
1.050
1.060
0.9800
1.060
138,500
+0.03(+2.91%)
May 24, 2004
1.050
1.113
1.000
1.030
27,500
-0.03(-2.83%)
May 21, 2004
1.050
1.150
1.050
1.060
42,000
-0.05(-4.50%)
May 20, 2004
1.130
1.160
1.070
1.110
97,400
+0.02(+1.83%)
May 19, 2004
1.142
1.170
1.050
1.090
76,100
+0.04(+3.81%)
May 18, 2004
1.110
1.170
1.030
1.050
260,400
-0.06(-5.41%)
May 17, 2004
0.9900
1.160
0.9700
1.110
538,100
+0.10(+9.90%)
May 14, 2004
0.9500
1.020
0.9500
1.010
186,400
+0.05(+5.21%)
May 13, 2004
1.030
1.030
0.9400
0.9600
259,600
-0.06(-5.88%)
May 12, 2004
0.9800
1.030
0.9800
1.020
151,000
+0.01(+0.99%)
May 11, 2004
1.160
1.200
0.9700
1.010
616,900
-0.15(-12.93%)
May 10, 2004
1.200
1.230
1.100
1.160
217,400
-0.03(-2.52%)
May 07, 2004
1.360
1.420
1.120
1.190
2,021,500
-0.92(-43.63%)
May 05, 2004
2.130
2.190
2.111
2.111
45,000
-0.05(-2.27%)
May 04, 2004
2.170
2.190
2.120
2.160
28,800
-0.04(-1.82%)
May 03, 2004
2.170
2.230
2.170
2.200
112,600
+0.02(+0.92%)
Apr 30, 2004
2.140
2.230
2.140
2.180
73,800
+0.02(+0.93%)
Apr 29, 2004
2.220
2.220
2.150
2.160
55,100
-0.06(-2.66%)
Apr 28, 2004
2.230
2.231
2.180
2.219
44,800
-0.04(-1.81%)
Apr 27, 2004
2.250
2.270
2.240
2.260
92,700
-0.03(-1.31%)
Apr 26, 2004
2.320
2.330
2.240
2.290
177,100
+0.02(+0.88%)
Apr 23, 2004
2.290
2.300
2.270
2.270
24,400
-0.04(-1.73%)
Apr 22, 2004
2.280
2.310
2.270
2.310
12,100
+0.03(+1.32%)
Apr 21, 2004
2.330
2.330
2.269
2.280
7,100
-0.04(-1.72%)
Apr 20, 2004
2.290
2.320
2.240
2.320
29,100
+0.03(+1.31%)
Apr 19, 2004
2.290
2.302
2.270
2.290
45,200
-0.01(-0.43%)
Apr 16, 2004
2.290
2.310
2.290
2.300
19,500
+0.01(+0.44%)
Apr 15, 2004
2.310
2.320
2.260
2.290
114,800
+0.02(+0.88%)
Apr 14, 2004
2.260
2.300
2.260
2.270
11,100
+0.00(+0.00%)
Apr 13, 2004
2.300
2.300
2.230
2.270
15,900
+0.00(+0.00%)
Apr 12, 2004
2.380
2.380
2.250
2.270
14,600
+0.01(+0.44%)
Apr 08, 2004
2.370
2.380
2.260
2.260
17,300
-0.09(-3.83%)
Apr 07, 2004
2.350
2.350
2.270
2.350
28,500
+0.01(+0.43%)
Apr 06, 2004
2.400
2.400
2.300
2.340
24,400
-0.02(-0.85%)
Apr 05, 2004
2.360
2.390
2.310
2.360
21,600
+0.01(+0.43%)
Apr 02, 2004
2.380
2.380
2.290
2.350
27,400
-0.02(-0.84%)
Apr 01, 2004
2.330
2.370
2.280
2.370
49,300
+0.06(+2.60%)
Mar 31, 2004
2.350
2.360
2.310
2.310
36,000
-0.07(-2.94%)
Mar 30, 2004
2.400
2.450
2.300
2.380
35,500
+0.04(+1.71%)
Mar 29, 2004
2.300
2.420
2.250
2.340
20,400
+0.00(+0.00%)
Mar 26, 2004
2.400
2.400
2.300
2.340
23,700
+0.02(+0.86%)
Mar 25, 2004
2.250
2.390
2.230
2.320
85,900
+0.06(+2.65%)
Mar 24, 2004
2.230
2.300
2.220
2.260
33,100
+0.01(+0.44%)
Mar 23, 2004
2.370
2.370
2.200
2.250
41,300
-0.15(-6.25%)
Mar 22, 2004
2.290
2.400
2.180
2.400
54,500
+0.12(+5.26%)
Mar 19, 2004
2.400
2.400
2.250
2.280
20,600
-0.10(-4.20%)
Mar 18, 2004
2.340
2.380
2.250
2.380
44,500
+0.06(+2.59%)
Mar 17, 2004
2.228
2.360
2.228
2.320
107,800
+0.14(+6.42%)
Mar 16, 2004
2.200
2.270
2.150
2.180
50,000
-0.03(-1.36%)
Mar 15, 2004
2.300
2.400
2.200
2.210
144,000
-0.13(-5.56%)
Mar 12, 2004
2.450
2.450
2.330
2.340
62,700
-0.06(-2.50%)
Mar 11, 2004
2.200
2.490
2.200
2.400
1,360,100
+0.20(+9.09%)
Mar 10, 2004
2.700
2.700
2.130
2.200
1,563,500
-0.75(-25.42%)
Mar 08, 2004
2.940
3.020
2.940
2.950
89,200
+0.02(+0.68%)
Mar 05, 2004
2.900
2.970
2.900
2.930
13,600
+0.01(+0.34%)
Mar 04, 2004
2.900
2.970
2.860
2.920
26,400
-0.05(-1.68%)
Mar 03, 2004
2.880
2.970
2.880
2.970
39,000
+0.05(+1.71%)
Mar 02, 2004
2.960
2.960
2.900
2.920
28,300
-0.08(-2.67%)
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
.