DSGX - The Descartes Systems Group Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201935.5836.0234.9835.0235.0298,600
Aug 22, 201935.7935.8935.0835.5635.56124,100
Aug 21, 201935.0235.8235.0235.5335.53127,700
Aug 20, 201934.6134.8134.5934.6134.6187,400
Aug 19, 201934.5934.8034.4934.7434.7458,700
Aug 16, 201933.7334.3633.7134.2834.2858,900
Aug 15, 201933.6533.9933.3533.6833.68122,900
Aug 14, 201934.2934.4433.4933.6933.6982,000
Aug 13, 201934.0534.8734.0534.7034.7096,500
Aug 12, 201934.5934.8134.0634.2134.2150,100
Aug 09, 201935.0835.1234.7034.8834.8844,800
Aug 08, 201934.4135.2434.2235.2135.2138,300
Aug 07, 201934.1434.3433.8434.1234.1270,100
Aug 06, 201934.2435.5334.0834.3634.3680,200
Aug 05, 201935.0035.2134.2834.5734.5751,700
Aug 02, 201936.0536.0835.1735.5735.5771,200
Aug 01, 201935.4736.9735.4736.3036.3096,300
Jul 31, 201936.9537.1635.9236.3036.30111,600
Jul 30, 201937.6037.6836.7736.9736.9791,000
Jul 29, 201938.1538.1537.3537.6637.6681,800
Jul 26, 201937.8038.4837.8038.1438.14143,000
Jul 25, 201937.4137.9137.3937.7337.7364,400
Jul 24, 201936.9637.5636.7637.5637.56100,500
Jul 23, 201936.9637.1936.6336.9236.92106,100
Jul 22, 201936.9137.5336.8437.1037.1090,600
Jul 19, 201936.9337.2536.8136.8736.8777,800
Jul 18, 201936.5436.9136.4736.8436.8488,700
Jul 17, 201936.7937.0036.5636.6136.61163,400
Jul 16, 201937.4437.4436.6036.6136.6170,300
Jul 15, 201936.5937.5536.5937.4337.4382,200
Jul 12, 201936.6636.8936.3536.6236.62135,000
Jul 11, 201936.7336.8736.4536.6636.66138,300
Jul 10, 201936.7237.2136.6136.6736.6795,200
Jul 09, 201936.9037.3036.6636.7236.7294,000
Jul 08, 201937.1737.2536.9537.0237.02212,300
Jul 05, 201937.3437.4736.9037.3237.3271,300
Jul 03, 201937.3637.7037.3337.5137.51127,900
Jul 02, 201936.6637.6636.5937.5937.59149,500
Jul 01, 201937.2637.2636.7836.9036.9041,100
Jun 28, 201936.7037.0236.3236.9536.9595,400
Jun 27, 201936.9437.2236.3236.6936.69207,000
Jun 26, 201936.5036.6835.9736.2636.26139,900
Jun 25, 201937.0437.3336.2736.3536.35139,100
Jun 24, 201936.8337.4836.8237.1537.15184,000
Jun 21, 201937.7937.8236.7636.8036.80155,300
Jun 20, 201938.5038.6737.9838.0038.00124,900
Jun 19, 201938.1038.2437.3937.9837.98191,900
Jun 18, 201938.4538.8738.0738.1338.13115,900
Jun 17, 201937.9238.6437.9238.2638.26131,300
Jun 14, 201938.3038.3037.7937.9837.98104,100
Jun 13, 201938.8238.9738.2138.3538.35119,100
Jun 12, 201939.0439.3138.6138.8038.80131,500
Jun 11, 201939.4539.9338.7439.2139.21228,300
Jun 10, 201938.8039.3338.5038.7938.79216,600
Jun 07, 201938.0038.8237.9038.7138.71341,600
Jun 06, 201936.9038.4636.6037.7137.711,697,900
Jun 05, 201937.4438.5136.4336.6336.63659,400
Jun 04, 201939.1639.1638.3439.0039.00131,700
Jun 03, 201940.0840.0838.4939.0239.02189,500
May 31, 201940.2340.5739.6540.1040.10122,300
May 30, 201940.2541.4340.2540.8240.82187,100
May 29, 201940.9741.0440.1940.3740.37103,900
May 28, 201940.9041.6040.5941.1041.10144,100
May 24, 201940.7940.9040.3040.4540.4561,400
May 23, 201940.8740.8740.3740.6040.60130,900
May 22, 201940.7341.4840.6341.1441.14152,600
May 21, 201940.5541.1940.5540.8740.8776,400
May 20, 201940.2940.5940.0540.3440.3457,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...