DSGX - The Descartes Systems Group Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201940.7140.8540.4440.5040.50162,900
May 16, 201939.9240.8739.9240.8340.83268,300
May 15, 201939.7540.4939.7340.1740.1793,700
May 14, 201939.2040.4939.1040.0740.0792,400
May 13, 201939.9540.0239.3139.3439.34135,900
May 10, 201940.6240.9039.8940.3240.32152,400
May 09, 201940.0740.7140.0040.6740.67106,500
May 08, 201940.1540.7940.1540.5340.53172,500
May 07, 201940.3740.7040.0140.2840.28127,500
May 06, 201940.4040.9240.1340.6340.63113,700
May 03, 201940.3940.9840.1440.8540.8586,000
May 02, 201940.1840.5839.6940.1940.1998,900
May 01, 201940.1140.1139.6940.0140.01112,100
Apr 30, 201940.0040.1739.6539.9839.98108,800
Apr 29, 201939.3239.7639.1939.6839.6893,400
Apr 26, 201938.9239.6038.7739.1939.19135,600
Apr 25, 201938.1938.7538.0238.6538.65116,900
Apr 24, 201937.4238.1137.3937.9837.98139,900
Apr 23, 201938.2238.6537.3637.4237.42123,900
Apr 22, 201937.5338.2737.5338.1638.1646,900
Apr 18, 201937.8137.8737.3537.7137.7162,800
Apr 17, 201937.8937.8937.2237.7737.7771,500
Apr 16, 201937.7538.1537.5237.5937.5983,700
Apr 15, 201937.9238.2337.5537.6937.6970,400
Apr 12, 201937.5038.0237.3537.8537.8583,000
Apr 11, 201938.7638.7637.0337.5337.53359,900
Apr 10, 201939.1439.9938.9238.9538.95832,200
Apr 09, 201939.0239.2738.9539.2039.2078,000
Apr 08, 201938.5739.1638.4639.0539.0565,800
Apr 05, 201938.5438.7038.2538.4738.4763,600
Apr 04, 201938.2438.5338.0538.4538.45344,800
Apr 03, 201937.8538.3137.7038.2738.27107,800
Apr 02, 201937.4037.9037.0537.6137.61112,600
Apr 01, 201936.7037.1836.6537.1137.1180,800
Mar 29, 201936.3236.4435.9436.3836.3855,800
Mar 28, 201935.6536.1235.5635.9635.9675,300
Mar 27, 201934.9435.7034.8035.6435.6494,500
Mar 26, 201935.2135.2134.6634.8934.89148,000
Mar 25, 201934.5034.9934.1434.8734.8756,700
Mar 22, 201935.4535.6834.4334.5034.5069,500
Mar 21, 201935.2235.9035.1435.7935.7979,900
Mar 20, 201935.5135.7535.3835.3935.3943,500
Mar 19, 201935.5235.7635.3235.6635.6644,800
Mar 18, 201934.9435.3934.8135.3435.3466,600
Mar 15, 201935.5135.5134.8534.9434.9488,400
Mar 14, 201934.9435.4434.7235.3735.3769,500
Mar 13, 201935.7635.7634.9334.9834.9896,000
Mar 12, 201935.5735.7035.2435.5935.59105,800
Mar 11, 201934.6335.8034.6335.5635.56108,200
Mar 08, 201934.0134.6833.7934.6234.6296,400
Mar 07, 201933.9134.8333.7034.3534.35176,000
Mar 06, 201934.3134.3933.7534.0834.08146,300
Mar 05, 201934.7034.7834.3634.3934.39115,500
Mar 04, 201934.5734.6734.4434.5734.57125,100
Mar 01, 201934.5734.6634.4134.5234.5281,600
Feb 28, 201934.6734.7734.4534.5434.54133,100
Feb 27, 201934.5434.7834.4534.6634.6658,100
Feb 26, 201934.3134.6034.2334.5434.5456,300
Feb 25, 201934.3834.7334.3134.3734.3797,400
Feb 22, 201933.8034.1933.8034.1634.1683,600
Feb 21, 201933.5533.9933.4533.7933.79109,200
Feb 20, 201933.3933.5733.2733.5533.55131,100
Feb 19, 201932.9633.5732.9533.4033.40103,200
Feb 15, 201933.2133.2132.7933.1733.17126,400
Feb 14, 201932.4833.0232.3832.9032.9041,500
Feb 13, 201932.1532.6332.1432.4832.4850,100
Feb 12, 201932.4732.4732.0332.3432.3473,000
Feb 11, 201931.9132.2431.9132.1932.19292,700
Feb 08, 201931.4731.9931.4231.9131.9149,300
Feb 07, 201931.5131.8431.4631.5131.5150,700
Feb 06, 201931.8932.0331.6831.8531.8537,300
Feb 05, 201932.2432.3832.0632.2832.2836,000
Feb 04, 201931.6232.1431.6232.0632.0658,300
Feb 01, 201931.3431.7431.2831.7331.7371,300
Jan 31, 201930.9131.2630.7231.0631.06112,400
Jan 30, 201930.4631.0330.3730.7230.7268,700
Jan 29, 201930.2030.4730.0530.2130.2186,100
Jan 28, 201930.5030.6229.7830.2230.22104,900
Jan 25, 201929.3830.8829.2330.6430.64302,600
Jan 24, 201930.6130.9330.5130.7530.7568,100
Jan 23, 201930.1430.5629.9730.5230.52102,300
Jan 22, 201930.3730.5429.6030.0230.0274,400
Jan 18, 201929.3230.3929.3230.1530.15104,800
Jan 17, 201928.8029.2428.8029.2229.2256,500
Jan 16, 201928.7028.9328.7028.9028.9035,600
Jan 15, 201928.2228.7428.2228.5828.5851,700
Jan 14, 201928.3128.5528.0328.3128.3163,900
Jan 11, 201928.4428.7328.2828.5828.5848,600
Jan 10, 201928.0028.5827.8728.4728.4754,600
Jan 09, 201928.5928.5928.1728.2928.2976,500
Jan 08, 201927.4728.1527.4728.1028.1068,500
Jan 07, 201926.4027.4426.3027.3427.34110,300
Jan 04, 201925.7026.3925.4726.3226.3293,000
Jan 03, 201926.3526.3525.1925.2525.25106,200
Jan 02, 201926.1126.6226.0026.2826.28103,200
Dec 31, 201826.6126.7126.1226.4626.4669,200
Dec 28, 201826.5626.5826.1026.2626.2689,000
Dec 27, 201825.6526.3625.6526.3026.30107,300
Dec 26, 201825.5026.0225.2626.0226.0267,700
Dec 24, 201825.2125.7725.2125.4525.4532,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...