Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

36.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 14.74 15.22 14.56 15.04 62,914 +0.22(+1.52%)
Oct 28, 2022 14.06 14.97 14.06 14.81 58,392 +0.47(+3.28%)
Oct 27, 2022 14.58 14.62 14.20 14.35 36,898 -0.10(-0.69%)
Oct 26, 2022 14.28 15.09 14.25 14.45 125,456 +0.14(+1.01%)
Oct 25, 2022 13.81 14.38 13.78 14.30 111,340 +0.48(+3.47%)
Oct 24, 2022 13.94 13.94 13.53 13.82 88,470 +0.07(+0.51%)
Oct 21, 2022 13.48 13.98 13.30 13.75 61,182 +0.28(+2.04%)
Oct 20, 2022 13.57 14.46 13.38 13.47 90,390 -0.21(-1.50%)
Oct 19, 2022 13.80 14.10 13.36 13.68 66,284 -0.31(-2.25%)
Oct 18, 2022 13.62 14.29 13.61 13.99 82,582 +0.66(+4.95%)
Oct 17, 2022 13.38 13.42 13.20 13.34 51,814 +0.33(+2.50%)
Oct 14, 2022 13.78 13.78 12.95 13.01 64,834 -0.73(-5.35%)
Oct 13, 2022 13.16 13.82 12.83 13.74 108,974 +0.36(+2.73%)
Oct 12, 2022 13.49 13.70 13.22 13.38 66,854 -0.16(-1.18%)
Oct 11, 2022 13.57 13.70 13.40 13.54 60,222 -0.11(-0.81%)
Oct 10, 2022 14.20 14.63 13.65 13.65 93,038 -0.46(-3.26%)
Oct 07, 2022 14.54 14.74 14.00 14.11 79,290 -0.57(-3.85%)
Oct 06, 2022 14.91 15.23 14.45 14.68 100,864 -0.38(-2.49%)
Oct 05, 2022 14.46 15.21 14.46 15.05 97,676 +0.32(+2.14%)
Oct 04, 2022 14.24 14.73 14.07 14.73 157,758 +0.85(+6.12%)
Oct 03, 2022 14.13 14.49 13.84 13.88 91,122 -0.20(-1.42%)
Sep 30, 2022 13.97 14.97 13.97 14.09 147,436 +0.15(+1.04%)
Sep 29, 2022 13.96 14.25 13.67 13.94 148,584 -0.10(-0.71%)
Sep 28, 2022 14.12 14.43 13.95 14.04 146,014 -0.04(-0.28%)
Sep 27, 2022 13.79 14.24 13.60 14.08 296,416 +0.46(+3.38%)
Sep 26, 2022 14.73 14.85 13.51 13.62 188,322 -1.25(-8.38%)
Sep 23, 2022 15.08 15.08 14.78 14.87 87,366 -0.41(-2.68%)
Sep 22, 2022 15.58 15.58 15.03 15.28 123,422 -0.26(-1.67%)
Sep 21, 2022 16.18 16.25 15.52 15.54 117,790 -0.54(-3.36%)
Sep 20, 2022 16.77 17.00 15.96 16.07 115,700 -0.73(-4.32%)
Sep 19, 2022 16.41 17.43 16.00 16.80 172,732 +0.50(+3.10%)
Sep 16, 2022 17.12 17.17 15.16 16.30 1,420,914 -0.95(-5.51%)
Sep 15, 2022 17.15 17.65 17.04 17.25 203,512 +0.07(+0.41%)
Sep 14, 2022 17.88 18.65 16.90 17.18 223,138 -0.50(-2.83%)
Sep 13, 2022 18.45 18.66 17.61 17.68 214,148 -1.00(-5.38%)
Sep 12, 2022 18.23 18.70 18.20 18.68 164,904 +0.40(+2.19%)
Sep 09, 2022 18.12 18.42 17.98 18.28 144,642 +0.17(+0.91%)
Sep 08, 2022 18.25 18.38 17.65 18.11 188,758 -0.19(-1.01%)
Sep 07, 2022 18.55 18.55 17.10 18.30 235,126 -0.16(-0.89%)
Sep 06, 2022 19.41 19.41 18.43 18.46 243,184 -1.04(-5.33%)
Sep 02, 2022 19.45 19.70 19.20 19.50 59,250 +0.29(+1.51%)
Sep 01, 2022 20.09 20.09 18.73 19.21 71,070 -0.66(-3.30%)
Aug 31, 2022 20.43 20.85 19.77 19.87 52,032 -0.54(-2.65%)
Aug 30, 2022 20.14 20.58 19.95 20.41 74,014 +0.07(+0.37%)
Aug 29, 2022 21.18 21.18 20.33 20.34 38,534 -0.95(-4.44%)
Aug 26, 2022 22.15 22.15 21.27 21.28 39,134 -1.13(-5.04%)
Aug 25, 2022 22.34 22.55 22.12 22.41 44,434 +0.04(+0.18%)
Aug 24, 2022 22.50 22.70 22.27 22.37 27,334 -0.27(-1.21%)
Aug 23, 2022 22.73 23.07 22.59 22.64 43,598 -0.18(-0.81%)
Aug 22, 2022 22.86 23.16 22.61 22.83 49,662 -0.39(-1.66%)
Aug 19, 2022 24.41 24.71 23.16 23.21 76,830 -1.53(-6.18%)
Aug 18, 2022 25.00 25.31 24.50 24.75 59,924 -0.53(-2.10%)
Aug 17, 2022 25.06 25.44 24.90 25.27 55,478 -0.04(-0.16%)
Aug 16, 2022 24.86 25.39 24.50 25.32 76,412 +0.41(+1.63%)
Aug 15, 2022 24.27 25.21 24.27 24.91 92,990 +0.25(+1.03%)
Aug 12, 2022 24.48 24.75 24.07 24.66 69,564 +0.16(+0.65%)
Aug 11, 2022 24.56 25.39 24.30 24.50 54,550 -0.29(-1.19%)
Aug 10, 2022 24.33 25.30 24.31 24.79 71,264 +0.23(+0.96%)
Aug 09, 2022 24.21 25.70 24.21 24.55 38,352 -0.06(-0.24%)
Aug 08, 2022 24.18 25.03 23.52 24.61 50,710 +0.44(+1.84%)
Aug 05, 2022 23.86 24.23 23.25 24.17 69,690 +0.16(+0.67%)
Aug 04, 2022 24.82 25.23 23.92 24.01 41,692 -0.89(-3.59%)
Aug 03, 2022 24.49 25.45 24.25 24.91 59,602 +0.46(+1.88%)
Aug 02, 2022 24.85 25.75 24.31 24.45 45,542 -0.75(-3.00%)
Aug 01, 2022 24.68 25.45 24.68 25.20 37,530 +0.40(+1.61%)
Jul 29, 2022 24.87 25.10 24.68 24.80 42,152 +0.12(+0.49%)
Jul 28, 2022 25.38 25.38 24.68 24.68 41,626 -0.91(-3.57%)
Jul 27, 2022 25.61 25.61 25.01 25.59 55,760 +0.33(+1.31%)
Jul 26, 2022 25.93 25.93 25.22 25.27 46,080 -0.43(-1.65%)
Jul 25, 2022 25.52 26.07 25.49 25.69 35,152 +0.30(+1.18%)
Jul 22, 2022 25.71 26.50 25.07 25.39 84,090 -0.20(-0.76%)
Jul 21, 2022 25.77 26.42 25.05 25.59 79,782 +0.19(+0.75%)
Jul 20, 2022 23.88 25.48 23.88 25.39 92,506 +1.52(+6.37%)
Jul 19, 2022 23.89 24.50 23.70 23.88 79,146 +0.13(+0.55%)
Jul 18, 2022 23.75 24.05 23.55 23.75 71,150 +0.12(+0.51%)
Jul 15, 2022 24.05 24.10 23.32 23.62 99,974 -0.36(-1.50%)
Jul 14, 2022 24.47 24.91 23.82 23.98 71,408 -0.56(-2.28%)
Jul 13, 2022 25.07 25.30 24.45 24.55 42,774 -0.59(-2.35%)
Jul 12, 2022 25.00 25.26 24.93 25.14 61,664 +0.26(+1.05%)
Jul 11, 2022 25.18 25.18 24.80 24.88 44,638 -0.29(-1.15%)
Jul 08, 2022 25.51 25.59 24.95 25.16 39,558 -0.54(-2.08%)
Jul 07, 2022 25.41 26.02 25.41 25.70 39,986 +0.23(+0.90%)
Jul 06, 2022 25.40 25.60 24.73 25.47 54,126 +0.57(+2.29%)
Jul 05, 2022 24.84 26.16 24.20 24.90 63,480 -0.51(-1.99%)
Jul 01, 2022 25.39 26.00 25.34 25.41 29,874 -0.29(-1.13%)
Jun 30, 2022 25.40 26.20 24.96 25.70 71,892 +0.03(+0.12%)
Jun 29, 2022 26.65 26.93 25.61 25.66 32,626 -0.64(-2.45%)
Jun 28, 2022 26.16 27.30 25.48 26.31 48,468 -0.69(-2.56%)
Jun 27, 2022 27.21 27.75 26.89 27.00 44,118 -0.05(-0.18%)
Jun 24, 2022 26.05 27.50 25.30 27.05 145,228 +0.96(+3.68%)
Jun 23, 2022 25.52 26.12 25.04 26.09 101,292 +0.43(+1.70%)
Jun 22, 2022 25.68 26.02 25.25 25.66 71,136 -0.22(-0.87%)
Jun 21, 2022 26.84 27.84 25.84 25.88 78,286 -1.12(-4.17%)
Jun 17, 2022 27.50 27.98 26.92 27.00 1,070,870 -0.04(-0.15%)
Jun 16, 2022 24.41 27.05 23.96 27.05 203,236 +2.30(+9.27%)
Jun 15, 2022 23.94 25.16 22.96 24.75 153,092 +0.73(+3.04%)
Jun 14, 2022 24.73 25.08 23.52 24.02 115,616 -0.80(-3.22%)
Jun 13, 2022 24.82 0 -0.36(-1.45%)
Jun 10, 2022 23.12 25.43 23.12 25.18 96,322 +1.95(+8.42%)
Jun 09, 2022 22.58 23.53 22.58 23.23 65,536 +0.35(+1.53%)
Jun 08, 2022 22.25 23.27 22.25 22.88 60,560 +0.88(+3.98%)
Jun 07, 2022 20.70 22.21 19.63 22.00 108,308 +1.31(+6.36%)
Jun 06, 2022 19.59 20.89 19.59 20.69 131,950 +1.55(+8.13%)
Jun 03, 2022 19.38 19.53 18.57 19.14 65,054 +0.04(+0.18%)
Jun 02, 2022 18.89 19.99 18.82 19.10 73,492 +0.27(+1.43%)
Jun 01, 2022 19.25 19.25 18.77 18.83 42,864 -0.37(-1.90%)
May 31, 2022 19.00 19.20 18.25 19.20 40,604 -0.14(-0.75%)
May 27, 2022 19.25 20.09 19.23 19.34 34,382 +0.09(+0.47%)
May 26, 2022 18.73 19.70 18.73 19.25 13,922 +0.29(+1.53%)
May 25, 2022 18.81 19.62 18.73 18.96 36,046 +0.17(+0.90%)
May 24, 2022 18.52 18.84 18.43 18.79 11,724 -0.38(-1.96%)
May 23, 2022 18.79 19.40 18.51 19.16 36,934 +0.52(+2.76%)
May 20, 2022 19.55 19.55 18.39 18.65 39,464 -0.50(-2.61%)
May 19, 2022 19.37 19.64 19.11 19.15 21,636 -0.04(-0.21%)
May 18, 2022 20.17 20.17 19.15 19.19 21,628 -0.52(-2.66%)
May 17, 2022 19.95 20.39 19.52 19.71 55,942 +0.34(+1.73%)
May 16, 2022 19.36 19.73 19.18 19.38 19,596 -0.70(-3.46%)
May 13, 2022 20.25 20.39 20.05 20.07 8,902 +0.08(+0.40%)
May 11, 2022 20.00 0 -1.39(-6.50%)
May 10, 2022 23.21 24.00 21.09 21.39 132,470 -1.95(-8.38%)
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.