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 )

92.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jul 31, 2002 3.200 3.250 3.160 3.220 24,200 -0.23(-6.67%)
Jul 30, 2002 3.300 3.500 3.300 3.450 7,600 +0.11(+3.29%)
Jul 29, 2002 3.290 3.550 3.251 3.340 28,200 +0.25(+8.09%)
Jul 26, 2002 3.220 3.240 3.090 3.090 18,250 -0.27(-8.04%)
Jul 25, 2002 3.251 3.430 3.150 3.360 29,400 -0.04(-1.18%)
Jul 24, 2002 3.090 3.490 2.900 3.400 34,300 +0.31(+10.00%)
Jul 23, 2002 3.350 3.480 3.091 3.091 7,200 -0.29(-8.55%)
Jul 22, 2002 3.171 3.400 3.171 3.380 20,900 +0.04(+1.23%)
Jul 19, 2002 3.450 3.450 3.191 3.339 8,000 -0.01(-0.33%)
Jul 17, 2002 3.350 3.450 3.330 3.350 38,800 -0.10(-2.90%)
Jul 12, 2002 3.600 3.600 3.220 3.450 43,600 -0.14(-3.90%)
Jul 11, 2002 3.390 3.590 3.030 3.590 41,300 +0.43(+13.64%)
Jul 10, 2002 3.310 3.310 3.050 3.159 14,000 -0.02(-0.69%)
Jul 09, 2002 3.190 3.190 3.181 3.181 1,100 -0.01(-0.28%)
Jul 08, 2002 3.101 3.190 3.101 3.190 7,400 +0.06(+1.92%)
Jul 05, 2002 3.250 3.400 3.120 3.130 14,300 -0.02(-0.63%)
Jul 04, 2002 2.960 3.150 2.920 3.150 39,200 +0.00(+0.00%)
Jul 03, 2002 2.960 3.150 2.920 3.150 39,200 +0.24(+8.25%)
Jul 02, 2002 2.860 2.910 2.800 2.910 19,300 -0.12(-3.96%)
Jul 01, 2002 2.801 3.030 2.800 3.030 6,100 -0.01(-0.33%)
Jun 28, 2002 2.990 3.040 2.990 3.040 16,900 +0.03(+1.00%)
Jun 27, 2002 3.150 3.300 2.860 3.010 15,600 -0.10(-3.22%)
Jun 26, 2002 2.710 3.110 2.700 3.110 71,000 +0.24(+8.36%)
Jun 25, 2002 2.950 2.990 2.780 2.870 25,900 +0.03(+1.06%)
Jun 21, 2002 2.960 3.110 2.960 2.840 73,400 -0.21(-6.89%)
Jun 20, 2002 3.200 3.240 2.960 3.050 63,900 -0.15(-4.69%)
Jun 19, 2002 3.301 3.310 3.190 3.200 21,600 -0.14(-4.19%)
Jun 18, 2002 3.600 3.600 3.270 3.340 44,800 -0.15(-4.30%)
Jun 17, 2002 3.500 3.530 3.320 3.490 42,000 +0.09(+2.65%)
Jun 14, 2002 3.270 3.400 3.190 3.400 33,500 -0.21(-5.82%)
Jun 12, 2002 3.720 3.760 3.430 3.610 15,600 -0.13(-3.48%)
Jun 11, 2002 3.890 3.960 3.510 3.740 53,800 -0.06(-1.58%)
Jun 10, 2002 3.670 3.830 3.520 3.800 18,800 +0.30(+8.57%)
Jun 07, 2002 3.500 3.600 3.460 3.500 13,900 -0.06(-1.69%)
Jun 06, 2002 3.500 3.780 3.500 3.560 18,200 +0.11(+3.19%)
Jun 05, 2002 3.350 3.550 3.350 3.450 22,500 +0.05(+1.47%)
May 31, 2002 3.460 3.460 3.200 3.400 12,500 +0.10(+3.03%)
May 28, 2002 3.390 3.490 3.300 3.300 106,500 +0.03(+0.92%)
May 27, 2002 3.300 3.300 3.150 3.270 7,500 +0.00(+0.00%)
May 24, 2002 3.300 3.300 3.150 3.270 7,500 -0.01(-0.30%)
May 23, 2002 3.180 3.350 3.150 3.280 167,900 +0.00(+0.00%)
May 22, 2002 3.300 3.379 3.270 3.280 31,800 -0.08(-2.35%)
May 21, 2002 3.280 3.430 3.280 3.359 19,700 +0.07(+2.10%)
May 20, 2002 3.255 3.300 3.240 3.290 20,400 -0.16(-4.64%)
May 17, 2002 3.390 3.450 3.280 3.450 4,300 +0.08(+2.22%)
May 16, 2002 3.220 3.500 3.220 3.375 42,800 +0.15(+4.81%)
May 15, 2002 3.230 3.230 3.131 3.220 4,200 -0.08(-2.42%)
May 14, 2002 3.229 3.350 3.190 3.300 17,600 +0.15(+4.76%)
May 13, 2002 3.020 3.150 3.020 3.150 12,100 +0.01(+0.32%)
May 10, 2002 3.340 3.340 3.090 3.140 18,100 -0.20(-5.99%)
May 09, 2002 3.030 3.370 3.030 3.340 50,300 +0.17(+5.36%)
May 08, 2002 3.160 3.240 3.030 3.170 230,100 +0.22(+7.46%)
May 07, 2002 3.300 3.300 2.870 2.950 110,300 -0.36(-10.88%)
May 06, 2002 3.580 3.580 3.300 3.310 7,800 -0.09(-2.65%)
May 03, 2002 3.371 3.430 3.370 3.400 5,400 -0.09(-2.58%)
May 02, 2002 3.469 3.510 3.370 3.490 7,100 +0.05(+1.45%)
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.