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 )

92.85 +0.13 (+0.14%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 6, 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 30, 2009 5.450 5.450 5.180 5.220 14,390 -0.18(-3.33%)
Oct 29, 2009 5.210 5.430 5.210 5.400 42,776 +0.23(+4.45%)
Oct 28, 2009 5.320 5.320 5.110 5.170 25,628 -0.17(-3.18%)
Oct 27, 2009 5.280 5.390 5.280 5.340 9,255 +0.02(+0.38%)
Oct 26, 2009 5.470 5.480 5.310 5.320 9,462 -0.11(-2.03%)
Oct 23, 2009 5.450 5.650 5.370 5.430 21,615 -0.11(-1.99%)
Oct 22, 2009 5.540 5.620 5.480 5.540 18,225 -0.04(-0.72%)
Oct 21, 2009 5.580 5.680 5.520 5.580 19,000 +0.05(+0.90%)
Oct 20, 2009 5.510 5.700 5.500 5.530 22,144 -0.17(-2.98%)
Oct 19, 2009 5.680 5.700 5.570 5.700 28,712 +0.11(+1.97%)
Oct 16, 2009 5.590 5.620 5.514 5.590 12,095 +0.03(+0.54%)
Oct 15, 2009 5.760 5.760 5.550 5.560 85,913 -0.18(-3.14%)
Oct 14, 2009 5.810 5.810 5.680 5.740 192,262 +0.09(+1.59%)
Oct 13, 2009 5.680 5.730 5.590 5.650 40,416 +0.02(+0.36%)
Oct 12, 2009 5.680 5.700 5.600 5.630 53,036 +0.03(+0.54%)
Oct 09, 2009 5.670 5.670 5.580 5.600 175,006 -0.08(-1.41%)
Oct 08, 2009 5.810 5.810 5.620 5.680 42,107 -0.07(-1.22%)
Oct 07, 2009 5.960 5.960 5.560 5.750 94,264 -0.23(-3.85%)
Oct 06, 2009 5.750 5.980 5.470 5.980 58,542 +0.23(+4.00%)
Oct 05, 2009 5.750 5.750 5.550 5.750 39,183 -0.01(-0.17%)
Oct 02, 2009 5.260 5.760 5.260 5.760 29,177 +0.26(+4.73%)
Oct 01, 2009 5.650 5.740 5.490 5.500 61,902 +0.15(+2.80%)
Sep 30, 2009 5.780 6.050 5.350 5.350 117,281 -0.26(-4.63%)
Sep 29, 2009 5.450 5.620 5.230 5.610 115,811 -0.01(-0.18%)
Sep 28, 2009 5.490 5.750 5.490 5.620 44,427 +0.25(+4.66%)
Sep 25, 2009 5.330 5.490 5.310 5.370 31,730 +0.04(+0.75%)
Sep 24, 2009 5.400 5.400 5.250 5.330 8,491 -0.04(-0.74%)
Sep 23, 2009 5.310 5.380 5.310 5.370 12,712 -0.01(-0.19%)
Sep 22, 2009 5.370 5.400 5.359 5.380 7,440 +0.09(+1.70%)
Sep 21, 2009 4.960 5.370 4.960 5.290 30,759 +0.33(+6.65%)
Sep 18, 2009 5.370 5.500 4.490 4.960 95,089 -0.40(-7.46%)
Sep 17, 2009 5.400 5.450 5.360 5.360 19,251 -0.08(-1.47%)
Sep 16, 2009 5.305 5.440 5.260 5.440 19,892 +0.18(+3.42%)
Sep 15, 2009 5.030 5.320 4.980 5.260 21,495 +0.22(+4.37%)
Sep 14, 2009 5.200 5.200 5.040 5.040 39,690 -0.21(-4.00%)
Sep 11, 2009 5.100 5.350 5.100 5.250 68,789 +0.21(+4.17%)
Sep 10, 2009 4.660 5.090 4.640 5.040 145,423 +0.42(+9.09%)
Sep 09, 2009 4.560 4.730 4.400 4.620 64,095 +0.12(+2.67%)
Sep 08, 2009 4.380 4.540 4.380 4.500 17,600 +0.11(+2.51%)
Sep 04, 2009 4.380 4.400 4.280 4.390 12,179 +0.12(+2.81%)
Sep 03, 2009 4.280 4.280 4.240 4.270 3,450 +0.00(+0.00%)
Sep 02, 2009 4.290 4.310 4.260 4.270 4,775 +0.02(+0.47%)
Sep 01, 2009 4.400 4.420 4.250 4.250 41,754 -0.21(-4.71%)
Aug 31, 2009 4.610 4.730 4.250 4.460 98,924 -0.24(-5.11%)
Aug 28, 2009 4.500 4.750 4.470 4.700 72,559 +0.21(+4.68%)
Aug 27, 2009 4.255 4.500 4.230 4.490 25,746 +0.25(+5.89%)
Aug 26, 2009 4.230 4.250 4.200 4.240 5,135 -0.06(-1.39%)
Aug 25, 2009 4.270 4.300 4.260 4.300 8,786 +0.01(+0.23%)
Aug 24, 2009 4.160 4.310 4.160 4.290 10,667 +0.08(+1.90%)
Aug 21, 2009 4.200 4.220 4.200 4.210 4,152 +0.03(+0.72%)
Aug 20, 2009 4.110 4.210 4.080 4.180 8,552 +0.18(+4.50%)
Aug 19, 2009 4.120 4.200 4.000 4.000 6,587 -0.07(-1.72%)
Aug 18, 2009 3.990 4.100 3.990 4.070 16,600 -0.01(-0.25%)
Aug 17, 2009 4.160 4.160 4.070 4.080 10,712 -0.07(-1.69%)
Aug 14, 2009 4.180 4.290 4.020 4.150 37,982 +0.16(+4.05%)
Aug 13, 2009 4.070 4.070 3.970 3.989 10,730 -0.04(-1.03%)
Aug 12, 2009 4.010 4.050 4.000 4.030 4,600 +0.06(+1.51%)
Aug 11, 2009 4.000 4.000 3.900 3.970 9,630 -0.03(-0.75%)
Aug 10, 2009 4.000 4.030 3.970 4.000 2,025 +0.01(+0.25%)
Aug 07, 2009 3.970 3.990 3.910 3.990 37,500 +0.03(+0.76%)
Aug 06, 2009 3.950 3.980 3.950 3.960 5,432 -0.02(-0.50%)
Aug 05, 2009 4.010 4.040 3.980 3.980 5,290 -0.03(-0.75%)
Aug 04, 2009 4.100 4.160 4.000 4.010 58,625 -0.05(-1.23%)
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.