Descartes Systems Group Inc (DSGX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.89 | 6.08156943727 | 96.85 | 102.8 | 96.85 | 108439 | 99.12753207 | CS |
| 4 | 1.69 | 1.67243938644 | 101.05 | 102.8 | 92.85 | 143604 | 98.35692435 | CS |
| 12 | 7.24 | 7.58115183246 | 95.5 | 104.71 | 91.09 | 129974 | 98.67144229 | CS |
| 26 | 10.34 | 11.1904761905 | 92.4 | 104.71 | 87.2 | 156494 | 95.6376559 | CS |
| 52 | 27.33 | 36.241877735 | 75.41 | 104.71 | 69.59 | 157125 | 88.89703502 | CS |
| 156 | 20.6 | 25.0791331872 | 82.14 | 104.71 | 56.185 | 157330 | 77.2814323 | CS |
| 260 | 62.99 | 158.465408805 | 39.75 | 104.71 | 24.35 | 141410 | 68.7108031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 100.17 | 1.08 | 1.09 | 99.55 | 101.38 | 99.02 | 137860 |
| 1726612500 | 99.09 | -0.46 | -0.46 | 100.17 | 100.335 | 99.06 | 120251 |
| 1726526100 | 99.55 | 1.3 | 1.32 | 98.56 | 99.77 | 98.21 | 103648 |
| 1726266900 | 98.25 | 0.31 | 0.32 | 97.94 | 98.55 | 97.6025 | 107626 |
| 1726180500 | 97.94 | 0.89 | 0.92 | 97.11 | 98.26 | 96.85 | 75178 |
| 1726094100 | 97.05 | 0.84 | 0.87 | 96.24 | 97.8 | 95.03 | 182152 |
| 1726007700 | 96.21 | -0.3 | -0.31 | 96.51 | 96.81 | 94.56 | 128845 |
| 1725921300 | 96.51 | 1.89 | 2.00 | 94.8 | 97.635 | 94.8 | 182892 |
| 1725662100 | 94.62 | -0.71 | -0.74 | 95.66 | 96.011 | 92.85 | 226844 |
| 1725575700 | 95.33 | -3.42 | -3.46 | 96.83 | 100.695 | 94.97 | 273308 |
| 1725489300 | 98.75 | -0.89 | -0.89 | 99.23 | 99.5099 | 97.91 | 171069 |
| 1725402900 | 99.64 | -1.25 | -1.24 | 100.71 | 100.89 | 98.91 | 110639 |
| 1725057300 | 100.89 | 0.99 | 0.99 | 100.06 | 101.3 | 99.24 | 119718 |
| 1724970900 | 99.9 | 0.39 | 0.39 | 99.91 | 101.25 | 99.83 | 78366 |
| 1724884500 | 99.51 | -1.97 | -1.94 | 101.52 | 101.86 | 99.49 | 111955 |
| 1724798100 | 101.48 | 0.93 | 0.92 | 100.55 | 101.94 | 100.55 | 209553 |
| 1724711700 | 100.55 | 1.05 | 1.06 | 99.58 | 100.76 | 98.8 | 223272 |
| 1724452500 | 99.5 | 0.01 | 0.01 | 100.1 | 100.34 | 99.02 | 118119 |
| 1724366100 | 99.49 | -1.21 | -1.20 | 101.05 | 101.435 | 99.365 | 53074 |
| 1724279700 | 100.7 | 0.39 | 0.39 | 100.48 | 100.7 | 99.4975 | 141026 |
| 1724193300 | 100.31 | -0.27 | -0.27 | 100.56 | 100.99 | 99.92 | 73818 |
| 1724106900 | 100.58 | 0.49 | 0.49 | 100.09 | 100.69 | 99.79 | 53940 |
| 1723847700 | 100.09 | 0.85 | 0.86 | 99.03 | 100.42 | 98.7 | 102412 |
| 1723761300 | 99.24 | 1.79 | 1.84 | 98.54 | 99.76 | 98.49 | 68876 |
| 1723674900 | 97.45 | 1.37 | 1.43 | 96.08 | 97.64 | 95.955 | 95800 |
| 1723588500 | 96.08 | 0.06 | 0.06 | 96.5 | 96.99 | 95.84 | 136773 |
| 1723502100 | 96.02 | -0.48 | -0.50 | 96.26 | 97.045 | 95.891 | 73630 |
| 1723242900 | 96.5 | 1.34 | 1.41 | 95.03 | 96.805 | 94.72 | 99307 |
| 1723156500 | 95.16 | 1.28 | 1.36 | 95.18 | 95.51 | 94.18 | 146933 |
| 1723070100 | 93.88 | 0.09 | 0.10 | 95.24 | 95.8 | 93.54 | 95700 |
| 1722983700 | 93.79 | -0.6 | -0.64 | 95 | 95 | 93.59 | 163797 |
| 1722897300 | 94.39 | -1.33 | -1.39 | 91.06 | 94.43 | 90.61 | 120297 |
| 1722638100 | 95.72 | -3.81 | -3.83 | 97.69 | 98.09 | 95.3 | 195767 |
| 1722551700 | 99.53 | -2.12 | -2.09 | 101.42 | 102.26 | 99.33 | 81449 |
| 1722465300 | 101.65 | 1 | 0.99 | 102.07 | 102.77 | 101.59 | 140774 |
| 1722378900 | 100.65 | -0.16 | -0.16 | 100.81 | 101.215 | 99.72 | 244589 |
| 1722292500 | 100.81 | 0.32 | 0.32 | 101.15 | 101.3199 | 100.19 | 72259 |
| 1722033300 | 100.49 | 0.97 | 0.97 | 100.26 | 101.075 | 100.08 | 54515 |
| 1721946900 | 99.52 | 0.88 | 0.89 | 99.03 | 100.62 | 98.59 | 104722 |
| 1721860500 | 98.64 | -2.28 | -2.26 | 100.31 | 100.89 | 98.64 | 70865 |
| 1721774100 | 100.92 | 0.84 | 0.84 | 100.31 | 101.865 | 99.81 | 134704 |
| 1721687700 | 100.08 | 0.67 | 0.67 | 99.53 | 100.41 | 99.19 | 201364 |
| 1721428500 | 99.41 | 0.83 | 0.84 | 98.83 | 99.86 | 98.59 | 154990 |
| 1721342100 | 98.58 | -1.61 | -1.61 | 100.19 | 100.56 | 98.035 | 241065 |
| 1721255700 | 100.19 | -3.74 | -3.60 | 103.02 | 103.26 | 99.63 | 199032 |
| 1721169300 | 103.93 | 0.88 | 0.85 | 103.54 | 104.71 | 103.43 | 135320 |
| 1721082900 | 103.05 | 1.98 | 1.96 | 101.68 | 103.21 | 101.3 | 123517 |
| 1720823700 | 101.07 | 0.93 | 0.93 | 100.14 | 101.55 | 100.05 | 101283 |
| 1720737300 | 100.14 | 0.44 | 0.44 | 100.4 | 100.835 | 99.69 | 68687 |
| 1720650900 | 99.7 | -0.57 | -0.57 | 100.1 | 100.88 | 98.65 | 152538 |
| 1720564500 | 100.27 | 0.35 | 0.35 | 99.8 | 100.89 | 99.225 | 135853 |
| 1720478100 | 99.92 | 1.02 | 1.03 | 98.97 | 100.09 | 98.25 | 132210 |
| 1720218900 | 98.9 | -0.11 | -0.11 | 99.03 | 99.52 | 98.6 | 88535 |
| 1720040640 | 99.01 | -0.68 | -0.68 | 99.91 | 100.26 | 98.92 | 62762 |
| 1719959700 | 99.69 | 2.83 | 2.92 | 96.93 | 99.825 | 96.93 | 175251 |
| 1719873300 | 96.86 | -0.43 | -0.44 | 97.01 | 97.655 | 96.48 | 117142 |
| 1719614100 | 97.29 | 0 | 0.00 | 97.29 | 97.29 | 97.29 | 0 |
| 1719527700 | 97.29 | 1.96 | 2.06 | 95.5 | 97.42 | 95.5 | 173234 |
| 1719441300 | 95.33 | 0.53 | 0.56 | 94.42 | 95.33 | 93.62 | 181009 |
| 1719354900 | 94.8 | 0.24 | 0.25 | 94.94 | 95.09 | 94 | 140160 |
| 1719268500 | 94.56 | 0.17 | 0.18 | 94.16 | 95.4 | 94 | 197249 |
| 1719009300 | 94.39 | 0.99 | 1.06 | 94 | 94.74 | 93.4 | 174713 |
| 1718922900 | 93.4 | -1.33 | -1.40 | 94.43 | 95.54 | 92.7 | 147839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
