Dassault Systems Inc (PK) (DASTY)
USOTC
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 | 1.79 | 5.11282490717 | 35.01 | 36.8 | 34.78 | 197923 | 35.3155471 | DR |
| 4 | 1.13 | 3.16792823101 | 35.67 | 36.8 | 33.38 | 183073 | 34.86649362 | DR |
| 12 | 2.14 | 6.17426428159 | 34.66 | 37.31 | 32.85 | 175139 | 34.94600782 | DR |
| 26 | -0.85 | -2.25763612218 | 37.65 | 41.14 | 32.85 | 135919 | 35.95156357 | DR |
| 52 | -14.44 | -28.181108509 | 51.24 | 53 | 32.85 | 146660 | 40.11464471 | DR |
| 156 | -14.55 | -28.3349561831 | 51.35 | 53 | 31.12 | 113839 | 40.288479 | DR |
| 260 | -138.55 | -79.0134017679 | 175.35 | 262 | 31.12 | 81202 | 50.8704176 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 36.8 | 1 | 2.79 | 36.13 | 36.8 | 36.13 | 170646 |
| 1737152880 | 35.8 | 0.44 | 1.24 | 35.88 | 36 | 35.69 | 111488 |
| 1737066420 | 35.36 | 0.28 | 0.80 | 35.4 | 35.54 | 35.14 | 355972 |
| 1736979720 | 35.08 | -0.03 | -0.09 | 35.11 | 35.34 | 34.78 | 106338 |
| 1736893380 | 35.11 | 0.18 | 0.52 | 35.01 | 35.25 | 34.85 | 217892 |
| 1736806800 | 34.93 | 0.09 | 0.26 | 34.66 | 35.01 | 34.595 | 221593 |
| 1736547720 | 34.84 | -0.54 | -1.53 | 35.2199 | 35.22 | 34.67 | 147695 |
| 1736375340 | 35.38 | -0.19 | -0.53 | 35.1699 | 35.53 | 35.0265 | 151367 |
| 1736288940 | 35.57 | 0.08 | 0.23 | 36.11 | 36.11 | 35.56 | 210458 |
| 1736202360 | 35.49 | 1.77 | 5.25 | 35.03 | 35.7 | 35.03 | 238486 |
| 1735942980 | 33.72 | -0.1 | -0.30 | 33.549999 | 33.76 | 33.38 | 409433 |
| 1735856700 | 33.82 | -0.62 | -1.80 | 34.18 | 34.3125 | 33.7 | 117131 |
| 1735683960 | 34.44 | -0.01 | -0.03 | 34.36 | 35.21 | 34.07 | 90076 |
| 1735597740 | 34.45 | -0.22 | -0.63 | 34.4 | 34.483 | 34.098 | 155043 |
| 1735338000 | 34.67 | -0.23 | -0.66 | 34.68 | 34.7252 | 34.36 | 240401 |
| 1735252020 | 34.9 | 0.04 | 0.11 | 34.79 | 35.02 | 34.68 | 76864 |
| 1735078200 | 34.86 | 0.39 | 1.13 | 35.67 | 35.67 | 34.16 | 78923 |
| 1734992400 | 34.47 | 0.09 | 0.26 | 34.43 | 34.57 | 34.25 | 218005 |
| 1734733200 | 34.38 | 0.03 | 0.09 | 34.11 | 34.68 | 34.1 | 165814 |
| 1734646800 | 34.35 | -0.07 | -0.20 | 34.49 | 34.69 | 34.35 | 121170 |
| 1734560940 | 34.42 | -1.44 | -4.02 | 35.7 | 35.93 | 34.42 | 210636 |
| 1734474360 | 35.86 | -0.11 | -0.31 | 36.11 | 36.27 | 35.85 | 339211 |
| 1734388140 | 35.97 | -0.72 | -1.95 | 35.84 | 36.09 | 35.42 | 1651777 |
| 1734128940 | 36.685 | 0.01 | 0.01 | 36.69 | 36.85 | 36.52 | 128553 |
| 1734042480 | 36.68 | -0.26 | -0.70 | 36.76 | 37.1 | 36.54 | 96856 |
| 1733955900 | 36.94 | 0.3 | 0.82 | 36.73 | 37.03 | 36.6958 | 158752 |
| 1733869200 | 36.64 | -0.42 | -1.13 | 36.66 | 36.77 | 36.5701 | 88446 |
| 1733782800 | 37.06 | 0.38 | 1.02 | 37 | 37.31 | 36.95 | 116325 |
| 1733523600 | 36.684 | 0.99 | 2.79 | 36.45 | 36.8 | 36.425 | 105184 |
| 1733437500 | 35.69 | 0.52 | 1.48 | 35.86 | 35.9499 | 35.56 | 113396 |
| 1733350980 | 35.17 | 1.18 | 3.47 | 35.1 | 35.68 | 34.98 | 102291 |
| 1733264700 | 33.99 | 0.42 | 1.25 | 33.86 | 34.21 | 33.83 | 146533 |
| 1733178180 | 33.57 | -0.91 | -2.64 | 33.89 | 34.2 | 33.2901 | 249163 |
| 1732918200 | 34.48 | 0.36 | 1.06 | 34.1 | 34.48 | 34.02 | 70910 |
| 1732746540 | 34.12 | -0.13 | -0.38 | 34.16 | 34.28 | 33.95 | 114803 |
| 1732660140 | 34.25 | -0.16 | -0.46 | 34.535 | 34.57 | 34.19 | 109197 |
| 1732573560 | 34.41 | 0.63 | 1.87 | 34.21 | 34.87 | 34.06 | 166662 |
| 1732314000 | 33.78 | 0.07 | 0.21 | 33.75 | 33.94 | 33.57 | 161733 |
| 1732227900 | 33.71 | -0.32 | -0.94 | 33.88 | 33.88 | 33.509999 | 171467 |
| 1732141740 | 34.03 | 0.22 | 0.65 | 33.85 | 34.2 | 33.62 | 89550 |
| 1732054800 | 33.81 | 0.3 | 0.90 | 33.59 | 33.86 | 33.479999 | 147019 |
| 1731968640 | 33.509999 | 0.56 | 1.70 | 33.22 | 33.57 | 32.99 | 218144 |
| 1731709260 | 32.95 | -0.9 | -2.66 | 33.13 | 33.42 | 32.85 | 208904 |
| 1731622800 | 33.85 | 0.32 | 0.95 | 34.11 | 34.25 | 33.83 | 137049 |
| 1731536760 | 33.53 | -0.91 | -2.64 | 33.58 | 33.66 | 33.304 | 118884 |
| 1731450480 | 34.44 | -0.43 | -1.23 | 34.71 | 34.81 | 34.25 | 113486 |
| 1731363600 | 34.87 | -0.16 | -0.46 | 34.98 | 36.435 | 34.762 | 114503 |
| 1731104400 | 35.03 | -0.49 | -1.38 | 35.18 | 35.23 | 34.9 | 90757 |
| 1731018540 | 35.52 | 1.34 | 3.92 | 35.23 | 35.62 | 35.23 | 106167 |
| 1730931600 | 34.18 | -0.15 | -0.44 | 34.16 | 34.26 | 33.85 | 44611 |
| 1730845680 | 34.33 | 0.09 | 0.26 | 34.19 | 34.46 | 34.12 | 94854 |
| 1730759160 | 34.24 | -0.34 | -0.98 | 34.32 | 34.47 | 34.18 | 90660 |
| 1730496420 | 34.58 | 0.52 | 1.53 | 34.56 | 34.93 | 34.55 | 82875 |
| 1730409780 | 34.06 | -0.17 | -0.50 | 34.12 | 34.2 | 33.62 | 84901 |
| 1730323500 | 34.23 | -0.65 | -1.86 | 34.13 | 34.536 | 34.02 | 53893 |
| 1730237280 | 34.88 | 0.57 | 1.66 | 34.66 | 34.93 | 34.51 | 95334 |
| 1730150880 | 34.31 | 0.44 | 1.30 | 34.57 | 34.5799 | 34.26 | 105451 |
| 1729891500 | 33.87 | -0.98 | -2.81 | 34.24 | 34.705 | 33.8 | 73279 |
| 1729805160 | 34.85 | -0.7 | -1.97 | 35.61 | 35.635 | 34.8 | 71863 |
| 1729718940 | 35.55 | -0.4 | -1.11 | 35.8925 | 35.96 | 35.4 | 59668 |
| 1729632300 | 35.95 | 0.22 | 0.62 | 35.93 | 36.065 | 35.7601 | 93229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
