• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    117.43 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EST, Feb 5, 2025 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 (%)
    Feb 05, 2025 116.18 117.51 115.65 117.43 163,663 +1.58(+1.36%)
    Feb 04, 2025 116.11 116.94 115.66 115.85 188,615 +0.18(+0.16%)
    Feb 03, 2025 113.35 116.09 112.33 115.67 219,994 -0.16(-0.14%)
    Jan 31, 2025 117.95 118.37 115.83 115.83 205,482 -1.63(-1.39%)
    Jan 30, 2025 115.68 117.71 115.68 117.46 225,757 +1.52(+1.31%)
    Jan 29, 2025 117.38 117.38 113.81 115.94 219,002 -1.71(-1.45%)
    Jan 28, 2025 117.06 118.36 113.94 117.65 351,527 +1.10(+0.94%)
    Jan 27, 2025 116.74 118.23 115.92 116.55 165,267 -2.58(-2.17%)
    Jan 24, 2025 120.29 120.68 118.71 119.13 137,705 -0.76(-0.63%)
    Jan 23, 2025 120.78 120.78 118.89 119.89 157,519 -0.52(-0.43%)
    Jan 22, 2025 119.08 120.50 118.70 120.41 150,195 +1.88(+1.59%)
    Jan 21, 2025 117.09 118.63 116.73 118.53 189,645 +2.68(+2.31%)
    Jan 17, 2025 116.26 117.23 115.71 115.85 258,738 +0.81(+0.70%)
    Jan 16, 2025 115.22 115.74 114.83 115.04 116,601 +0.07(+0.06%)
    Jan 15, 2025 113.99 115.31 113.75 114.97 158,978 +2.43(+2.16%)
    Jan 14, 2025 111.15 112.64 110.64 112.54 184,140 +1.59(+1.43%)
    Jan 13, 2025 110.46 111.40 109.59 110.95 203,150 -0.42(-0.38%)
    Jan 10, 2025 112.23 112.50 111.31 111.37 275,422 -1.78(-1.58%)
    Jan 08, 2025 111.13 113.20 110.65 113.16 222,425 +1.58(+1.41%)
    Jan 07, 2025 114.92 115.12 111.31 111.58 242,655 -2.91(-2.54%)
    Jan 06, 2025 114.89 115.58 113.80 114.49 228,785 +0.59(+0.52%)
    Jan 03, 2025 114.10 114.31 112.84 113.90 121,391 +0.40(+0.35%)
    Jan 02, 2025 114.58 115.21 113.19 113.50 95,890 -0.10(-0.09%)
    Dec 31, 2024 113.60 0 -0.51(-0.44%)
    Dec 30, 2024 112.97 114.27 112.30 114.11 188,107 +0.06(+0.06%)
    Dec 27, 2024 114.50 114.67 113.25 114.04 240,739 -0.95(-0.83%)
    Dec 26, 2024 115.46 115.46 114.45 115.00 111,218 -0.73(-0.64%)
    Dec 24, 2024 114.74 115.90 114.21 115.73 166,263 +1.05(+0.92%)
    Dec 23, 2024 114.26 114.68 113.73 114.68 209,183 +0.16(+0.14%)
    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%)
    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.