Descartes Systems Group Inc (DSGX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.44 | -5.43673795723 | 100.06 | 101.3 | 92.85 | 168126 | 97.89458176 | CS |
| 4 | -0.41 | -0.431442702305 | 95.03 | 101.94 | 92.85 | 121616 | 98.94536961 | CS |
| 12 | -0.31 | -0.326556409986 | 94.93 | 104.71 | 91.09 | 131738 | 98.21552905 | CS |
| 26 | 8.94 | 10.4341736695 | 85.68 | 104.71 | 85.1534 | 161911 | 95.16373734 | CS |
| 52 | 19.36 | 25.7241562583 | 75.26 | 104.71 | 69.59 | 157022 | 88.18820824 | CS |
| 156 | 14.29 | 17.7891198805 | 80.33 | 104.71 | 56.185 | 157202 | 77.12689315 | CS |
| 260 | 54.52 | 135.960099751 | 40.1 | 104.71 | 24.35 | 140947 | 68.39986292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 94.62 | -0.71 | -0.74 | 95.59 | 96.011 | 92.85 | 226068 |
| 1725575700 | 95.33 | -3.42 | -3.46 | 97.58 | 100.695 | 94.97 | 271739 |
| 1725489300 | 98.75 | -0.89 | -0.89 | 99.23 | 99.5099 | 97.91 | 171069 |
| 1725402900 | 99.64 | -1.25 | -1.24 | 100.77 | 100.89 | 98.91 | 109977 |
| 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 | 98.96 | 100.42 | 98.7 | 102259 |
| 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 | 96.59 | 96.945 | 95.84 | 135199 |
| 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 | 91.09 | 94.43 | 91.09 | 116290 |
| 1722638100 | 95.72 | -3.81 | -3.83 | 97.69 | 98.09 | 95.3 | 191280 |
| 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 | 98.93 | 100.62 | 98.59 | 103611 |
| 1721860500 | 98.64 | -2.28 | -2.26 | 100.31 | 100.89 | 98.64 | 70618 |
| 1721774100 | 100.92 | 0.84 | 0.83 | 100.31 | 101.865 | 99.81 | 134704 |
| 1721687700 | 100.085 | 0.67 | 0.68 | 99.53 | 100.41 | 99.19 | 157107 |
| 1721428500 | 99.41 | 0.83 | 0.84 | 99.105 | 99.86 | 98.59 | 153847 |
| 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 | 196933 |
| 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 | 100.835 | 99.775 | 66503 |
| 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 | 0.02 | 0.02 | 97.01 | 97.655 | 96.48 | 117142 |
| 1719614100 | 96.84 | -0.45 | -0.46 | 97.87 | 98.83 | 96.4 | 136545 |
| 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 |
| 1718750100 | 94.73 | -0.1 | -0.11 | 94.73 | 95.29 | 93.89 | 67631 |
| 1718663700 | 94.83 | 0.64 | 0.68 | 94.12 | 95.02 | 92.97 | 162367 |
| 1718404500 | 94.19 | -0.74 | -0.78 | 94.93 | 95.42 | 93.79 | 161237 |
| 1718318100 | 94.93 | 0.86 | 0.91 | 95 | 95.35 | 94.16 | 216287 |
| 1718231700 | 94.07 | 1.83 | 1.98 | 92.97 | 94.32 | 92.97 | 143957 |
| 1718145300 | 92.24 | 0.06 | 0.07 | 92 | 92.47 | 91.52 | 121660 |
| 1718058900 | 92.18 | 0.99 | 1.09 | 91.19 | 92.43 | 90.92 | 150966 |
| 1717799700 | 91.19 | -1.74 | -1.87 | 91.63 | 92.5 | 90.99 | 66863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
