Skip to main content

The Descartes Systems Group Inc. - Common Stock (NQ: DSGX )

114.52 +0.51 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 113.30 115.86 112.32 114.52 481,968 +0.61(+0.54%)
Dec 19, 2024 115.99 116.71 113.91 113.91 237,954 -0.94(-0.82%)
Dec 18, 2024 119.46 120.42 114.83 114.85 216,102 -4.40(-3.69%)
Dec 17, 2024 119.29 120.19 119.11 119.25 155,655 -0.02(-0.02%)
Dec 16, 2024 119.98 120.84 119.09 119.27 163,769 -0.46(-0.38%)
Dec 13, 2024 121.54 122.55 118.99 119.73 184,920 -1.51(-1.25%)
Dec 12, 2024 120.00 121.59 120.00 121.24 125,462 +1.29(+1.08%)
Dec 11, 2024 120.11 121.31 119.47 119.95 233,111 +0.27(+0.23%)
Dec 10, 2024 119.87 120.72 119.14 119.68 154,411 -0.29(-0.24%)
Dec 09, 2024 121.57 122.88 119.92 119.97 224,532 -1.40(-1.15%)
Dec 06, 2024 118.72 121.75 118.10 121.37 266,536 +2.65(+2.23%)
Dec 05, 2024 119.79 120.29 118.69 118.72 478,095 -1.18(-0.98%)
Dec 04, 2024 117.80 122.22 117.00 119.90 479,408 +3.88(+3.34%)
Dec 03, 2024 116.00 116.23 115.38 116.02 341,360 +0.05(+0.04%)
Dec 02, 2024 116.67 116.67 114.74 115.97 364,469 -0.90(-0.77%)
Nov 29, 2024 117.75 118.49 116.72 116.87 240,117 +0.60(+0.52%)
Nov 27, 2024 117.00 117.70 116.00 116.27 186,467 -0.83(-0.71%)
Nov 26, 2024 117.34 117.63 116.07 117.10 192,730 -0.15(-0.13%)
Nov 25, 2024 116.97 117.95 116.54 117.25 384,177 +1.17(+1.01%)
Nov 22, 2024 114.78 116.31 114.33 116.08 263,307 +1.75(+1.53%)
Nov 21, 2024 114.77 114.98 113.72 114.33 139,876 +0.20(+0.18%)
Nov 20, 2024 114.18 114.47 112.53 114.13 182,348 +0.52(+0.46%)
Nov 19, 2024 111.99 114.60 111.69 113.61 133,999 +0.98(+0.87%)
Nov 18, 2024 111.25 112.92 110.93 112.63 127,358 +1.22(+1.10%)
Nov 15, 2024 111.28 111.88 110.68 111.41 249,281 -0.56(-0.50%)
Nov 14, 2024 115.95 116.71 111.43 111.97 311,826 -3.98(-3.43%)
Nov 13, 2024 115.21 117.24 115.20 115.95 147,746 +0.78(+0.68%)
Nov 12, 2024 115.18 116.73 114.50 115.17 158,097 -0.49(-0.42%)
Nov 11, 2024 115.31 116.05 114.56 115.66 148,805 +0.66(+0.57%)
Nov 08, 2024 113.44 115.42 113.14 115.00 122,530 +1.66(+1.46%)
Nov 07, 2024 113.05 113.93 112.17 113.34 194,193 +0.84(+0.75%)
Nov 06, 2024 109.90 112.92 108.57 112.50 261,285 +4.75(+4.41%)
Nov 05, 2024 107.38 108.77 107.38 107.75 230,428 +0.45(+0.42%)
Nov 04, 2024 105.84 107.43 105.84 107.30 164,276 +1.03(+0.97%)
Nov 01, 2024 103.93 106.94 103.65 106.27 125,480 +2.34(+2.25%)
Oct 31, 2024 105.77 105.77 102.81 103.93 172,014 -2.54(-2.39%)
Oct 30, 2024 107.26 107.64 106.28 106.47 101,646 -0.87(-0.81%)
Oct 29, 2024 105.77 107.38 105.10 107.34 88,757 +1.81(+1.72%)
Oct 28, 2024 104.85 105.53 104.47 105.53 108,979 +1.36(+1.31%)
Oct 25, 2024 104.54 105.48 103.61 104.17 87,968 -0.37(-0.35%)
Oct 24, 2024 106.17 106.78 104.54 104.54 90,087 -1.32(-1.25%)
Oct 23, 2024 106.66 106.71 105.29 105.86 98,691 -0.77(-0.72%)
Oct 22, 2024 106.50 107.11 106.17 106.63 106,286 +0.13(+0.12%)
Oct 21, 2024 105.87 106.57 105.29 106.50 114,630 +0.09(+0.08%)
Oct 18, 2024 107.21 107.37 106.19 106.41 84,910 -0.59(-0.55%)
Oct 17, 2024 106.49 107.80 106.19 107.00 103,722 +0.96(+0.91%)
Oct 16, 2024 107.14 107.22 105.75 106.04 121,134 -1.34(-1.25%)
Oct 15, 2024 104.71 108.02 104.16 107.38 432,356 +3.14(+3.01%)
Oct 14, 2024 105.70 106.50 104.03 104.24 77,563 -1.46(-1.38%)
Oct 11, 2024 104.50 106.22 104.15 105.70 129,813 +1.65(+1.59%)
Oct 10, 2024 103.84 104.39 103.64 104.05 173,605 -0.44(-0.42%)
Oct 09, 2024 102.30 104.58 102.29 104.49 160,860 +2.44(+2.39%)
Oct 08, 2024 100.56 102.06 100.53 102.05 71,291 +1.84(+1.84%)
Oct 07, 2024 101.51 101.81 99.82 100.21 64,159 -1.66(-1.63%)
Oct 04, 2024 101.49 102.70 100.58 101.87 69,972 +1.46(+1.45%)
Oct 03, 2024 101.17 101.37 99.78 100.41 99,145 -1.27(-1.25%)
Oct 02, 2024 101.89 102.80 101.60 101.68 58,664 -0.26(-0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.