Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Descartes Sys Group (NQ: DSGX )

92.33 +1.33 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 1.119 1.120 1.110 1.120 2,900 +0.01(+0.90%)
Oct 28, 2004 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Oct 27, 2004 1.110 1.119 1.110 1.110 1,900 +0.00(+0.00%)
Oct 26, 2004 1.135 1.135 1.110 1.110 3,700 +0.00(+0.00%)
Oct 25, 2004 1.100 1.110 1.100 1.110 5,100 +0.01(+0.91%)
Oct 22, 2004 1.150 1.150 1.090 1.100 42,100 -0.04(-3.51%)
Oct 21, 2004 1.120 1.141 1.120 1.140 8,000 +0.00(+0.00%)
Oct 20, 2004 1.060 1.140 1.060 1.140 25,000 +0.05(+4.59%)
Oct 19, 2004 1.110 1.110 1.070 1.090 3,900 +0.01(+0.93%)
Oct 18, 2004 1.090 1.090 1.070 1.080 3,200 -0.01(-0.92%)
Oct 15, 2004 1.090 1.090 1.090 1.090 300 +0.00(+0.00%)
Oct 14, 2004 1.100 1.120 1.090 1.090 3,200 +0.01(+0.93%)
Oct 13, 2004 1.080 1.080 1.080 1.080 300 -0.02(-1.82%)
Oct 12, 2004 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Oct 11, 2004 1.110 1.110 1.100 1.100 3,700 +0.01(+0.92%)
Oct 08, 2004 1.120 1.140 1.090 1.090 7,500 -0.06(-5.22%)
Oct 07, 2004 1.150 1.150 1.150 1.150 700 +0.00(+0.09%)
Oct 06, 2004 1.060 1.180 1.060 1.149 25,700 +0.02(+1.68%)
Oct 05, 2004 1.150 1.180 1.130 1.130 53,900 -0.01(-0.88%)
Oct 04, 2004 1.101 1.150 1.101 1.140 800 -0.01(-0.87%)
Oct 01, 2004 1.110 1.160 1.100 1.150 19,500 -0.01(-0.86%)
Sep 30, 2004 1.000 1.160 1.000 1.160 72,600 +0.10(+9.43%)
Sep 29, 2004 1.060 1.060 1.050 1.060 17,000 +0.01(+0.95%)
Sep 28, 2004 1.050 1.060 1.040 1.050 12,700 -0.02(-1.87%)
Sep 27, 2004 1.050 1.070 1.050 1.070 1,500 +0.00(+0.00%)
Sep 24, 2004 1.060 1.080 1.050 1.070 1,700 +0.00(+0.00%)
Sep 23, 2004 1.060 1.080 1.060 1.070 1,300 +0.02(+1.90%)
Sep 22, 2004 1.050 1.060 1.050 1.050 10,100 -0.02(-1.87%)
Sep 21, 2004 1.050 1.090 1.040 1.070 14,600 -0.01(-0.93%)
Sep 20, 2004 1.100 1.100 1.040 1.080 70,200 -0.02(-1.82%)
Sep 17, 2004 1.110 1.110 1.090 1.100 13,200 -0.01(-0.90%)
Sep 16, 2004 1.130 1.130 1.110 1.110 6,300 -0.01(-0.89%)
Sep 15, 2004 1.100 1.150 1.100 1.120 8,300 -0.03(-2.61%)
Sep 14, 2004 1.120 1.150 1.120 1.150 15,400 +0.00(+0.00%)
Sep 13, 2004 1.120 1.160 1.110 1.150 5,800 -0.01(-0.86%)
Sep 10, 2004 1.130 1.160 1.110 1.160 15,400 +0.04(+3.57%)
Sep 09, 2004 1.090 1.130 1.040 1.120 267,700 +0.02(+1.82%)
Sep 08, 2004 1.030 1.110 1.030 1.100 586,160 -0.05(-4.35%)
Sep 07, 2004 1.130 1.150 1.100 1.150 124,260 +0.05(+4.55%)
Sep 03, 2004 1.010 1.110 1.010 1.100 92,700 +0.04(+3.77%)
Sep 02, 2004 1.110 1.110 0.9800 1.060 67,900 -0.07(-6.19%)
Sep 01, 2004 1.030 1.150 1.010 1.130 26,400 +0.10(+9.71%)
Aug 31, 2004 1.060 1.060 1.000 1.030 103,400 -0.01(-0.96%)
Aug 30, 2004 1.122 1.130 0.9800 1.040 380,700 -0.10(-8.77%)
Aug 27, 2004 1.140 1.140 1.100 1.140 56,800 +0.02(+1.79%)
Aug 26, 2004 1.200 1.200 1.060 1.120 30,400 -0.05(-4.27%)
Aug 25, 2004 1.110 1.180 1.060 1.170 217,100 +0.04(+3.54%)
Aug 24, 2004 1.150 1.150 1.120 1.130 9,600 +0.00(+0.00%)
Aug 23, 2004 1.110 1.130 1.100 1.130 132,800 +0.00(+0.00%)
Aug 20, 2004 1.110 1.130 1.100 1.130 147,300 +0.06(+5.61%)
Aug 19, 2004 1.110 1.110 1.060 1.070 49,200 +0.02(+1.90%)
Aug 18, 2004 1.041 1.070 1.030 1.050 28,600 +0.01(+0.96%)
Aug 17, 2004 1.040 1.040 1.030 1.040 50,600 -0.01(-0.95%)
Aug 16, 2004 1.070 1.070 1.040 1.050 84,500 -0.03(-2.78%)
Aug 13, 2004 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Aug 12, 2004 1.090 1.140 1.080 1.080 9,700 -0.04(-3.57%)
Aug 11, 2004 1.090 1.130 1.080 1.120 7,500 +0.00(+0.00%)
Aug 10, 2004 1.120 1.140 1.110 1.120 14,100 +0.01(+0.90%)
Aug 09, 2004 1.190 1.190 1.110 1.110 6,300 -0.09(-7.50%)
Aug 06, 2004 1.250 1.260 1.140 1.200 35,600 +0.02(+1.69%)
Aug 05, 2004 1.170 1.180 1.130 1.180 7,600 +0.02(+1.72%)
Aug 04, 2004 1.110 1.160 1.110 1.160 7,300 +0.05(+4.41%)
Aug 03, 2004 1.050 1.130 1.050 1.111 9,500 +0.05(+4.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.