Descartes Sys Group (NQ: DSGX )

100.41 -1.27 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 101.89 102.80 101.60 101.68 58,664 -0.26(-0.26%)
Oct 01, 2024 102.73 102.73 100.73 101.94 109,165 -1.02(-0.99%)
Sep 30, 2024 102.00 103.01 100.89 102.96 126,419 +0.78(+0.76%)
Sep 27, 2024 104.90 105.12 102.05 102.18 128,652 -2.72(-2.59%)
Sep 26, 2024 103.77 105.01 103.20 104.90 163,100 +2.67(+2.61%)
Sep 25, 2024 102.53 103.22 101.91 102.23 70,204 -0.30(-0.29%)
Sep 24, 2024 103.87 103.87 101.73 102.53 96,376 -1.02(-0.99%)
Sep 23, 2024 102.90 103.93 102.08 103.55 101,863 +1.01(+0.98%)
Sep 20, 2024 102.72 103.22 102.21 102.54 103,373 -0.49(-0.48%)
Sep 19, 2024 101.62 103.14 101.29 103.03 171,763 +2.86(+2.86%)
Sep 18, 2024 99.55 101.38 99.02 100.17 137,860 +1.08(+1.09%)
Sep 17, 2024 100.17 100.33 99.06 99.09 120,251 -0.46(-0.46%)
Sep 16, 2024 98.56 99.77 98.21 99.55 103,648 +1.30(+1.32%)
Sep 13, 2024 97.94 98.55 97.60 98.25 107,830 +0.31(+0.32%)
Sep 12, 2024 97.11 98.26 96.85 97.94 75,178 +0.89(+0.92%)
Sep 11, 2024 96.24 97.80 95.03 97.05 182,152 +0.84(+0.87%)
Sep 10, 2024 96.51 96.81 94.56 96.21 128,845 -0.30(-0.31%)
Sep 09, 2024 94.80 97.64 94.80 96.51 182,892 +1.89(+2.00%)
Sep 06, 2024 95.66 96.01 92.85 94.62 226,844 -0.71(-0.74%)
Sep 05, 2024 96.83 100.69 94.97 95.33 273,308 -3.42(-3.46%)
Sep 04, 2024 99.23 99.51 97.91 98.75 171,069 -0.89(-0.89%)
Sep 03, 2024 100.71 100.89 98.91 99.64 110,639 -1.25(-1.24%)
Aug 30, 2024 100.06 101.30 99.24 100.89 119,718 +0.99(+0.99%)
Aug 29, 2024 99.91 101.25 99.83 99.90 78,366 +0.39(+0.39%)
Aug 28, 2024 101.52 101.86 99.49 99.51 111,955 -1.97(-1.94%)
Aug 27, 2024 100.55 101.94 100.55 101.48 209,553 +0.93(+0.92%)
Aug 26, 2024 99.58 100.76 98.80 100.55 223,272 +1.05(+1.06%)
Aug 23, 2024 100.10 100.34 99.02 99.50 118,119 +0.01(+0.01%)
Aug 22, 2024 101.30 101.44 99.36 99.49 53,074 -1.21(-1.20%)
Aug 21, 2024 100.48 100.70 99.50 100.70 141,026 +0.39(+0.39%)
Aug 20, 2024 100.56 100.99 99.92 100.31 73,818 -0.27(-0.27%)
Aug 19, 2024 100.09 100.69 99.79 100.58 53,940 +0.49(+0.49%)
Aug 16, 2024 99.03 100.42 98.70 100.09 102,412 +0.85(+0.86%)
Aug 15, 2024 98.54 99.76 98.49 99.24 68,876 +1.79(+1.84%)
Aug 14, 2024 96.08 97.64 95.95 97.45 95,800 +1.37(+1.43%)
Aug 13, 2024 96.99 96.99 95.84 96.08 136,773 +0.06(+0.06%)
Aug 12, 2024 96.26 97.05 95.89 96.02 73,630 -0.48(-0.50%)
Aug 09, 2024 95.03 96.81 94.72 96.50 99,307 +1.34(+1.41%)
Aug 08, 2024 95.18 95.51 94.18 95.16 146,933 +1.28(+1.36%)
Aug 07, 2024 95.24 95.80 93.54 93.88 95,700 +0.09(+0.10%)
Aug 06, 2024 95.00 95.00 93.59 93.79 163,797 -0.60(-0.64%)
Aug 05, 2024 91.06 94.43 90.61 94.39 120,297 -1.33(-1.39%)
Aug 02, 2024 97.66 98.09 95.30 95.72 195,767 -3.81(-3.83%)
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.