Australia markets close in 4 hours 25 minutes

The Descartes Systems Group Inc (DSGX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.50-1.12 (-1.34%)
At close: 4:00PM EDT
82.50 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 202182.1483.0081.4782.5082.5054,565
17 Sept 202182.5583.8681.8883.6283.6278,200
16 Sept 202183.3183.4882.2082.3782.37125,600
15 Sept 202182.8183.5280.8183.5083.50135,200
14 Sept 202184.4184.9482.2682.4282.42158,700
13 Sept 202185.5285.5283.4583.9483.94168,200
10 Sept 202183.8986.8883.3485.1185.11192,900
09 Sept 202180.3384.4079.2083.1683.16160,300
08 Sept 202181.4582.3580.8381.9081.9089,400
07 Sept 202180.3381.3279.4781.1181.11113,300
03 Sept 202180.6981.1880.0480.7480.74119,600
02 Sept 202180.5380.5380.0780.4080.40120,000
01 Sept 202178.4380.1978.4379.9779.97105,400
31 Aug 202177.9278.5077.6078.4078.40106,600
30 Aug 202177.9778.4177.4677.8377.8342,200
27 Aug 202177.2879.4477.2877.5877.5871,600
26 Aug 202177.2978.3576.2677.3077.3035,100
25 Aug 202175.5876.8975.4876.8976.8935,500
24 Aug 202175.9076.0475.1775.5875.5829,400
23 Aug 202173.6875.5073.6875.4775.4738,100
20 Aug 202172.4773.3672.3873.3473.3465,400
19 Aug 202172.0072.6471.9172.2372.2366,200
18 Aug 202172.2872.9471.9472.5272.5255,300
17 Aug 202172.7473.2272.1372.4172.4171,200
16 Aug 202173.1273.6672.5073.4273.4231,000
13 Aug 202173.2673.4272.8573.3173.3131,000
12 Aug 202171.9673.2071.5173.2073.2059,700
11 Aug 202172.8773.6271.8572.1972.1925,400
10 Aug 202172.8072.9772.3172.6772.67104,900
09 Aug 202172.3072.9272.2872.4372.4340,400
06 Aug 202172.6272.8272.1172.3572.3553,600
05 Aug 202173.3473.5572.6572.8372.8325,100
04 Aug 202173.1173.2472.3272.8372.8336,300
03 Aug 202172.7973.0071.9772.8872.8842,800
02 Aug 202172.8672.9072.2572.6372.6323,500
30 July 202171.3272.8871.3272.6672.6652,800
29 July 202171.8272.3171.5472.2272.2225,500
28 July 202170.9771.7670.7171.4571.4559,500
27 July 202170.8171.3670.1671.1071.1037,200
26 July 202171.3371.3370.3570.9070.9037,400
23 July 202171.0071.6670.9371.4171.4163,600
22 July 202171.5471.7870.8071.0371.0339,500
21 July 202170.9671.6970.7471.4871.4845,700
20 July 202168.4371.1868.4370.9970.9968,500
19 July 202168.0169.0067.5768.4668.4642,900
16 July 202168.9669.4768.5068.6768.6754,400
15 July 202169.5469.7068.3668.8568.8531,700
14 July 202170.1170.2169.3969.5469.5433,800
13 July 202170.3570.6468.9369.9069.9045,500
12 July 202171.3971.4770.2270.3770.3737,300
09 July 202170.5971.2370.0271.0871.0848,000
08 July 202169.0770.6268.7170.2870.2890,600
07 July 202170.9870.9869.5069.8169.8134,100
06 July 202170.3370.6169.1370.5570.5563,300
02 July 202169.2370.7169.2370.5070.50148,600
01 July 202169.0569.8768.7368.9368.93112,000
30 June 202170.2470.2468.8169.1669.16148,100
29 June 202169.5170.5269.2470.3970.3981,300
28 June 202167.9669.6567.6969.5669.5672,300
25 June 202167.5668.1167.2067.7767.77113,400
24 June 202167.4268.1066.9167.4767.4763,800
23 June 202166.9767.7366.5667.2067.2081,800
22 June 202165.5767.4065.5766.9766.9764,200
21 June 202165.5666.6965.1966.0866.0859,800
18 June 202166.1566.2065.2665.6665.6663,400
17 June 202166.0067.4065.8066.3966.3980,100
16 June 202167.1467.6765.8766.2566.2577,000
15 June 202167.3967.9166.9167.2167.2156,200
14 June 202165.7267.6665.5167.5867.5863,700
11 June 202166.2766.2765.6065.8665.8657,200
10 June 202165.5966.5765.4866.2766.27108,500
09 June 202165.7165.9664.8365.7365.7375,100
08 June 202164.8365.7364.8365.7365.7380,000
07 June 202163.6264.9063.2664.6464.64120,500
04 June 202162.1864.0162.1163.7663.76157,000
03 June 202159.5862.4959.5861.6761.67256,100
02 June 202158.0058.6158.0058.5458.5496,700
01 June 202158.4859.2058.0658.1558.1582,500
28 May 202158.5459.1758.3658.4458.4478,500
27 May 202158.3058.6157.4458.3658.3684,000
26 May 202158.1659.0258.1658.3458.3457,800
25 May 202158.2458.6257.8158.2558.25122,200
24 May 202158.9259.5057.9958.0658.0668,400
21 May 202159.1559.7958.3058.3458.34109,700
20 May 202158.3359.1357.9059.0159.0196,400
19 May 202156.7857.9556.7857.6857.6895,900
18 May 202157.9058.3357.4357.4757.47184,500
17 May 202157.7458.5557.5157.6357.63104,700
14 May 202158.6058.6057.4558.2258.22120,100
13 May 202157.8958.2656.8257.6657.66125,300
12 May 202158.4858.6857.1057.3657.3689,400
11 May 202159.4060.0158.7559.1859.18110,700
10 May 202161.4961.4960.1760.2760.2795,300
07 May 202162.3462.5761.2161.2861.2859,600
06 May 202161.9962.0460.7561.3061.3070,600
05 May 202163.0263.0261.8161.9661.9664,000
04 May 202163.0163.5161.9962.4762.47143,800
03 May 202164.3564.6363.5363.7063.7049,100
30 Apr 202165.4765.8563.8064.0664.0662,200
29 Apr 202164.3366.4064.3365.9265.92197,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...