Descartes Sys Group (NQ: DSGX )

92.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 93.15 93.15 91.46 92.08 124,710 -0.32(-0.35%)
Mar 26, 2024 92.35 92.91 92.18 92.40 120,998 +0.14(+0.15%)
Mar 25, 2024 92.69 93.13 91.94 92.26 130,587 -0.54(-0.58%)
Mar 22, 2024 93.00 93.35 91.93 92.80 81,392 -0.68(-0.73%)
Mar 21, 2024 94.07 94.54 93.48 93.48 63,470 -0.11(-0.12%)
Mar 20, 2024 92.26 93.89 92.19 93.59 107,759 +1.14(+1.23%)
Mar 19, 2024 92.40 92.93 91.02 92.45 114,695 -0.22(-0.24%)
Mar 18, 2024 92.65 93.22 92.06 92.67 141,851 +0.37(+0.40%)
Mar 15, 2024 92.33 92.92 91.70 92.30 197,330 -0.47(-0.51%)
Mar 14, 2024 93.33 93.95 92.14 92.77 163,165 -0.21(-0.23%)
Mar 13, 2024 94.22 94.51 92.63 92.98 171,271 -1.24(-1.32%)
Mar 12, 2024 92.33 94.54 91.97 94.22 202,773 +2.09(+2.27%)
Mar 11, 2024 91.72 92.65 91.28 92.13 313,212 +0.66(+0.72%)
Mar 08, 2024 91.60 92.10 90.52 91.47 159,097 -0.12(-0.13%)
Mar 07, 2024 87.57 93.57 87.35 91.59 345,078 +4.27(+4.89%)
Mar 06, 2024 85.68 87.34 85.15 87.32 259,045 +2.42(+2.85%)
Mar 05, 2024 90.57 90.57 84.83 84.90 212,934 -5.62(-6.21%)
Mar 04, 2024 88.63 90.86 88.40 90.52 192,848 +1.83(+2.06%)
Mar 01, 2024 86.90 88.69 86.23 88.69 183,068 +2.02(+2.33%)
Feb 29, 2024 85.91 86.75 85.66 86.67 176,676 +0.88(+1.03%)
Feb 28, 2024 86.00 86.38 85.35 85.79 121,244 -0.49(-0.57%)
Feb 27, 2024 86.50 87.14 86.05 86.28 115,824 -0.19(-0.22%)
Feb 26, 2024 86.62 86.72 86.07 86.47 81,588 +0.13(+0.15%)
Feb 23, 2024 86.39 86.75 86.02 86.34 219,012 +0.17(+0.20%)
Feb 22, 2024 86.28 86.68 85.77 86.17 135,597 +1.10(+1.29%)
Feb 21, 2024 85.73 85.73 84.12 85.07 111,883 -1.36(-1.57%)
Feb 20, 2024 86.61 87.03 85.87 86.43 118,067 -0.23(-0.27%)
Feb 16, 2024 87.45 88.00 86.61 86.66 109,235 -0.84(-0.96%)
Feb 15, 2024 87.25 88.66 87.25 87.50 139,509 -0.19(-0.22%)
Feb 14, 2024 87.02 87.72 86.54 87.69 67,062 +1.44(+1.67%)
Feb 13, 2024 86.30 87.33 85.96 86.25 103,577 -1.84(-2.09%)
Feb 12, 2024 89.19 89.19 87.78 88.09 65,020 -1.34(-1.50%)
Feb 09, 2024 89.09 89.70 88.77 89.43 104,917 +0.83(+0.94%)
Feb 08, 2024 87.93 89.03 87.80 88.60 154,093 +0.74(+0.84%)
Feb 07, 2024 88.14 88.91 87.80 87.86 222,797 -0.13(-0.15%)
Feb 06, 2024 88.00 88.13 87.11 87.99 74,620 +0.12(+0.14%)
Feb 05, 2024 88.07 88.38 86.86 87.87 85,624 -0.94(-1.06%)
Feb 02, 2024 88.56 89.06 88.13 88.81 147,511 +0.01(+0.01%)
Feb 01, 2024 87.66 88.98 87.56 88.80 118,549 +1.21(+1.38%)
Jan 31, 2024 89.00 89.66 87.52 87.59 130,001 -1.52(-1.71%)
Jan 30, 2024 90.18 90.35 88.95 89.11 109,765 -1.06(-1.18%)
Jan 29, 2024 90.19 90.83 89.48 90.17 120,460 +0.30(+0.33%)
Jan 26, 2024 89.51 90.67 89.51 89.87 156,103 +0.05(+0.06%)
Jan 25, 2024 89.51 90.02 88.86 89.82 278,833 +0.60(+0.67%)
Jan 24, 2024 90.75 92.86 89.03 89.22 378,483 +0.16(+0.18%)
Jan 23, 2024 88.73 89.29 88.21 89.06 240,281 +0.59(+0.67%)
Jan 22, 2024 87.47 88.51 87.06 88.47 155,066 +1.54(+1.77%)
Jan 19, 2024 85.74 87.17 85.13 86.93 123,483 +1.77(+2.08%)
Jan 18, 2024 84.18 85.22 84.11 85.16 97,525 +1.10(+1.31%)
Jan 17, 2024 83.40 84.30 82.88 84.06 84,536 -0.01(-0.01%)
Jan 16, 2024 83.60 84.13 82.94 84.07 71,818 -0.64(-0.76%)
Jan 12, 2024 83.98 84.81 83.98 84.71 93,116 +0.80(+0.95%)
Jan 11, 2024 82.15 84.04 81.97 83.91 133,193 +1.69(+2.06%)
Jan 10, 2024 81.66 82.77 80.61 82.22 154,722 +1.61(+2.00%)
Jan 09, 2024 80.90 81.42 80.39 80.61 94,517 -0.71(-0.87%)
Jan 08, 2024 79.85 81.33 79.70 81.32 112,221 +1.82(+2.29%)
Jan 05, 2024 79.71 80.27 79.20 79.50 208,561 -0.54(-0.67%)
Jan 04, 2024 80.44 80.86 79.89 80.04 112,439 -0.66(-0.82%)
Jan 03, 2024 80.79 81.07 80.07 80.70 197,213 -0.71(-0.87%)
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.