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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	107.08	107.61	105.53	105.76	302,152	-1.00(-0.94%)
Jul 30, 2025	106.55	107.44	105.45	106.76	608,810	+0.21(+0.20%)
Jul 29, 2025	107.12	107.86	106.32	106.55	338,925	-0.24(-0.22%)
Jul 28, 2025	107.67	108.52	106.78	106.79	429,067	-0.88(-0.82%)
Jul 25, 2025	106.81	107.85	106.27	107.67	283,959	+1.22(+1.15%)
Jul 24, 2025	105.09	106.58	104.83	106.45	362,993	+0.90(+0.85%)
Jul 23, 2025	105.00	105.87	104.39	105.55	732,415	+0.97(+0.92%)
Jul 22, 2025	104.53	105.20	102.96	104.58	240,444	+0.39(+0.38%)
Jul 21, 2025	105.06	105.54	104.09	104.19	383,121	-0.90(-0.86%)
Jul 18, 2025	106.14	106.14	104.72	105.09	374,959	-0.25(-0.24%)
Jul 17, 2025	104.02	105.56	103.94	105.34	478,066	+1.52(+1.46%)
Jul 16, 2025	102.61	104.81	102.18	103.82	320,791	+1.52(+1.49%)
Jul 15, 2025	103.13	103.24	101.89	102.30	308,983	-0.31(-0.30%)
Jul 14, 2025	100.64	102.90	100.17	102.61	308,113	+1.54(+1.52%)
Jul 11, 2025	103.63	103.83	100.97	101.07	639,747	-3.34(-3.20%)
Jul 10, 2025	102.54	104.41	101.06	104.41	465,183	+1.54(+1.50%)
Jul 09, 2025	102.49	103.10	101.50	102.87	378,456	+0.70(+0.69%)
Jul 08, 2025	103.00	103.77	101.85	102.17	474,864	-0.18(-0.18%)
Jul 07, 2025	103.10	104.03	101.95	102.35	781,453	-2.03(-1.94%)
Jul 03, 2025	102.17	104.59	102.06	104.38	436,548	+2.82(+2.78%)
Jul 02, 2025	101.23	101.57	100.08	101.56	321,705	-0.47(-0.47%)
Jul 01, 2025	101.64	102.33	100.38	102.03	334,246	+0.39(+0.38%)
Jun 30, 2025	102.22	102.72	100.80	101.64	766,939	+0.20(+0.20%)
Jun 27, 2025	102.24	103.75	101.17	101.44	646,148	-0.64(-0.63%)
Jun 26, 2025	100.76	102.37	100.00	102.08	482,879	+1.48(+1.47%)
Jun 25, 2025	103.82	104.39	100.55	100.60	499,082	-2.83(-2.74%)
Jun 24, 2025	101.38	104.02	101.11	103.43	399,028	+2.66(+2.64%)
Jun 23, 2025	98.98	101.03	98.54	100.77	295,720	+1.55(+1.56%)
Jun 20, 2025	100.00	100.64	98.97	99.22	349,595	+0.25(+0.26%)
Jun 18, 2025	98.36	99.18	97.59	98.97	299,515	+0.36(+0.36%)
Jun 17, 2025	97.45	98.61	97.30	98.61	295,876	+0.66(+0.67%)
Jun 16, 2025	99.20	100.27	97.87	97.95	416,343	-1.25(-1.26%)
Jun 13, 2025	99.51	100.35	97.84	99.20	738,407	-1.47(-1.46%)
Jun 12, 2025	98.48	100.88	98.39	100.67	415,067	+1.97(+2.00%)
Jun 11, 2025	100.50	100.80	98.24	98.70	401,503	-1.44(-1.44%)
Jun 10, 2025	100.82	101.13	98.81	100.14	568,398	-0.34(-0.34%)
Jun 09, 2025	102.19	102.33	98.98	100.48	444,427	-1.77(-1.73%)
Jun 06, 2025	102.64	104.01	101.00	102.25	657,253	+0.65(+0.64%)
Jun 05, 2025	100.45	108.80	100.00	101.60	1,483,462	-14.01(-12.12%)
Jun 04, 2025	115.41	115.88	114.91	115.61	257,204	+0.51(+0.44%)
Jun 03, 2025	114.57	115.13	113.71	115.10	209,003	+0.82(+0.72%)

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 Of Service.