Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Distribution Solutions Group, Inc. - Common Stock (NQ: DSGR )

38.08 +0.31 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 38.16 38.50 37.97 38.08 33,901 +0.31(+0.82%)
Nov 21, 2024 37.70 38.50 37.58 37.77 31,604 +0.46(+1.23%)
Nov 20, 2024 37.70 38.31 36.78 37.31 24,108 -0.51(-1.35%)
Nov 19, 2024 38.03 38.30 37.65 37.82 41,735 -0.13(-0.36%)
Nov 18, 2024 37.99 38.23 37.66 37.95 41,100 +0.34(+0.92%)
Nov 15, 2024 38.51 38.58 37.36 37.61 23,790 -0.72(-1.88%)
Nov 14, 2024 39.57 39.57 38.06 38.33 37,856 -0.98(-2.49%)
Nov 13, 2024 40.17 40.23 39.14 39.31 32,934 -0.36(-0.91%)
Nov 12, 2024 40.45 40.91 39.50 39.67 37,639 -1.18(-2.89%)
Nov 11, 2024 40.65 41.36 40.13 40.85 37,725 +0.25(+0.62%)
Nov 08, 2024 40.43 40.95 39.98 40.60 36,532 +0.38(+0.94%)
Nov 07, 2024 40.60 41.00 39.73 40.22 63,095 -0.47(-1.16%)
Nov 06, 2024 37.52 40.80 37.52 40.69 94,911 +5.56(+15.83%)
Nov 05, 2024 35.07 35.36 34.67 35.13 45,814 -0.27(-0.76%)
Nov 04, 2024 35.62 36.52 35.29 35.40 43,964 -0.39(-1.09%)
Nov 01, 2024 39.03 39.37 35.66 35.79 86,973 -2.71(-7.04%)
Oct 31, 2024 40.00 40.15 37.49 38.50 61,302 -1.74(-4.32%)
Oct 30, 2024 39.50 40.50 39.30 40.24 48,936 +0.67(+1.69%)
Oct 29, 2024 39.69 40.16 39.57 39.57 21,657 -0.39(-0.98%)
Oct 28, 2024 39.53 40.16 39.50 39.96 52,545 +0.63(+1.60%)
Oct 25, 2024 39.44 39.65 38.91 39.33 29,649 +0.26(+0.67%)
Oct 24, 2024 39.32 39.32 38.78 39.07 28,196 +0.07(+0.18%)
Oct 23, 2024 38.94 39.62 38.77 39.00 39,657 -0.21(-0.54%)
Oct 22, 2024 39.38 39.74 39.18 39.21 18,489 -0.72(-1.80%)
Oct 21, 2024 39.99 40.36 39.54 39.93 37,605 -0.24(-0.60%)
Oct 18, 2024 40.31 40.31 39.45 40.17 36,965 +0.07(+0.17%)
Oct 17, 2024 40.91 40.91 39.95 40.10 36,455 -0.64(-1.57%)
Oct 16, 2024 40.59 41.47 40.03 40.74 69,374 +0.57(+1.42%)
Oct 15, 2024 40.37 40.80 40.00 40.17 53,170 +0.05(+0.12%)
Oct 14, 2024 39.98 40.35 39.80 40.12 42,746 +0.39(+0.98%)
Oct 11, 2024 38.73 39.73 38.73 39.73 76,543 +1.36(+3.54%)
Oct 10, 2024 37.33 38.37 37.23 38.37 44,982 +0.73(+1.94%)
Oct 09, 2024 37.86 38.27 37.64 37.64 47,705 -0.28(-0.74%)
Oct 08, 2024 38.33 38.33 37.51 37.92 40,318 -0.34(-0.89%)
Oct 07, 2024 38.49 38.88 37.94 38.26 91,949 -0.51(-1.32%)
Oct 04, 2024 38.00 39.25 38.00 38.77 63,884 +0.88(+2.32%)
Oct 03, 2024 38.01 38.48 37.47 37.89 47,779 -0.08(-0.21%)
Oct 02, 2024 38.58 38.58 37.77 37.97 23,772 -0.12(-0.32%)
Oct 01, 2024 38.17 38.51 37.75 38.09 58,941 -0.42(-1.09%)
Sep 30, 2024 37.73 38.83 37.45 38.51 168,259 +0.42(+1.10%)
Sep 27, 2024 38.67 39.14 37.99 38.09 46,128 -0.13(-0.34%)
Sep 26, 2024 37.95 39.43 37.90 38.22 77,793 +0.50(+1.33%)
Sep 25, 2024 38.45 38.45 37.66 37.72 62,381 -0.44(-1.15%)
Sep 24, 2024 38.32 38.60 38.00 38.16 39,492 +0.25(+0.66%)
Sep 23, 2024 37.69 38.05 37.41 37.91 15,129 +0.35(+0.93%)
Sep 20, 2024 38.49 38.49 37.07 37.56 175,411 -0.94(-2.44%)
Sep 19, 2024 38.10 38.87 38.10 38.50 38,784 +1.29(+3.47%)
Sep 18, 2024 36.99 37.93 36.74 37.21 40,021 +0.05(+0.13%)
Sep 17, 2024 37.28 37.46 36.70 37.16 34,883 +0.39(+1.06%)
Sep 16, 2024 36.75 37.04 36.15 36.77 29,306 +0.40(+1.10%)
Sep 13, 2024 35.64 36.65 35.42 36.37 36,382 +1.36(+3.88%)
Sep 12, 2024 34.01 35.49 33.62 35.01 36,841 +1.37(+4.07%)
Sep 11, 2024 33.66 33.83 32.84 33.64 31,413 -0.21(-0.62%)
Sep 10, 2024 33.81 34.05 33.36 33.85 31,701 -0.20(-0.59%)
Sep 09, 2024 34.39 35.02 33.84 34.05 40,642 -0.34(-0.99%)
Sep 06, 2024 34.55 35.05 33.85 34.39 29,461 -0.40(-1.15%)
Sep 05, 2024 35.36 35.44 34.40 34.79 24,479 -0.29(-0.83%)
Sep 04, 2024 35.62 35.62 34.80 35.08 30,728 -0.42(-1.18%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.