ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Dassault Systems Inc (PK)

Dassault Systems Inc (PK) (DASTY)

39.69
0.13
(0.33%)
Closed September 12 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.25.8682315284137.4939.7536.226503937.9533043DR
42.215.8964781216637.4839.7535.6511313137.36809099DR
12-6.38-13.848491426146.0746.6435.6516071241.47666392DR
261.493.9005235602138.25335.6212902942.15985378DR
52-16.65-29.55271565556.346431.1210805042.65948546DR
156-102.14-72.0157935557141.8326231.127278155.00483649DR
26000039.75000DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
172617654039.690.130.3339.4839.7539.3444269
172609014039.561.353.5339.1339.5938.7164902
172600350038.210.591.5738.1238.2637.8677221
172591716037.61990.51.3537.4937.6937.3664782
172565802037.120.61.6437.2237.342536.9775137432
172557144036.52-1.44-3.7936.3737.5536.22113886
172548504037.96-0.01-0.0337.9438.2337.79346301
172539888037.97-1-2.5738.6738.6737.9554451
172505334038.970.240.6239.3439.4638.7157202
172496640038.730.611.6038.8839.134138.7270494
172488036038.12-0.23-0.5938.3338.3837.9136040
172479408038.3450.270.7038.1238.4538.0228962
172470774038.08-0.25-0.6538.2338.327538.0456350
172444848038.330.350.9238.1238.3437.9645296
172436214037.98-0.37-0.9638.4938.5737.9344425
172427538038.350.340.8938.2438.4638.1469183
172418880038.010.030.0837.9638.2237.8201135023
172410288037.980.250.6637.8338.0537.7552655
172384374037.7300.0037.5137.7437.4146300
172375686037.730.471.2637.4937.7837.4534843
172367082037.260.260.7037.2837.3737.140901
1723584360370.330.9036.283736.2154471
172349790036.67-0.01-0.0336.636.86536.4282663
172323840036.680.010.0336.5736.8136.4567602
172315200036.670.571.5836.1436.735.955133456
172306572036.10.080.2236.3936.8436.09105817
172297980036.02-0.22-0.6135.9436.3435.94152182
172289334036.24-0.54-1.4735.6536.3735.65115540
172263414036.78-0.6-1.6136.9436.9736.46222047
172254762037.38-0.6-1.5837.7237.8837.25102255
172246134037.980.872.3437.9638.1737.750192297
172237482037.11-0.41-1.0937.3637.39337113746
172228818037.52-0.61-1.6037.3537.5737.03011138216
172202910038.131.654.5237.9538.2337.811197612
172194240036.48-0.13-0.3636.2636.832536.13118362
172185648036.61-0.64-1.7237.1237.236.57103557
172177014037.25-0.46-1.2237.5437.669937.2157989
172168374037.710.210.5637.6537.7237.4165345
172142418037.50.541.4637.1737.6837.16365130
172133796036.96-0.33-0.8837.7737.84536.77248248
172125132037.290.020.0537.1337.4937.09122165
172116492037.27-0.4-1.0636.9237.2736.844459189
172107894037.670.130.3537.7537.8337.5460155
172081920037.540.772.0937.137.7137.198707
172073328036.770.190.5237.1637.2636.790693
172064688036.580.170.4736.7136.7736.3378512
172056054036.41-2-5.2136.3436.8936.2101134030
172047360038.41-0.42-1.0838.8739.0538.3256385
172021464038.830.731.9238.4139.0638.1466365
172004100038.10.892.3938.1338.3638.0450949
171995574037.210.050.1336.8437.2336.81109547
171986898037.16-0.63-1.6737.5737.6436.93204036
171961002037.790.381.0237.4937.87837.4677414
171952320037.41-0.45-1.1937.2237.537.2288619
171943704037.860.180.4837.7638.0737.6465722
171935088037.680.481.2937.1837.758637.18102772
171926454037.20.160.4337.3837.5537.13106482
171900522037.04-0.4-1.0736.9937.1836.787722
171891864037.44-1.08-2.8037.4837.7437.2791193
171874614038.52-0.07-0.1838.1938.6838.19333765
171865968038.590.521.3737.9738.6237.74141794
171840030038.07-0.37-0.9638.18538.4437.82167492
171831414038.44-1.24-3.1339.2439.2438.2272222

Your Recent History

Delayed Upgrade Clock