DSGX - The Descartes Systems Group Inc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201828.0828.2026.8726.9326.93136,900
Dec 13, 201828.4328.7028.3128.3828.3862,200
Dec 12, 201828.2729.0428.2528.3728.3764,200
Dec 11, 201828.5328.5327.8528.0128.0177,900
Dec 10, 201827.6528.2727.3728.1228.12168,800
Dec 07, 201827.9128.2427.4327.6427.6496,600
Dec 06, 201827.7327.9427.2727.7427.74122,400
Dec 04, 201829.7129.7528.4128.4928.49112,300
Dec 03, 201830.0030.1329.2329.6129.61114,600
Nov 30, 201828.9229.5228.7229.4229.4295,800
Nov 29, 201828.4029.3728.2728.9128.91137,500
Nov 28, 201827.9429.0127.9428.8828.8865,400
Nov 27, 201828.3128.4527.8427.9327.9364,100
Nov 26, 201828.1028.5627.7928.5028.5063,300
Nov 23, 201827.6027.9527.6027.7827.7815,000
Nov 21, 201827.2027.9027.2027.6027.6059,200
Nov 20, 201827.0027.2726.4727.1027.10134,500
Nov 19, 201828.7428.7427.2627.4127.41117,700
Nov 16, 201828.4728.9328.3228.8028.8050,200
Nov 15, 201828.3228.9528.2828.6528.6553,900
Nov 14, 201828.5829.1428.3228.6028.6081,800
Nov 13, 201829.2729.2728.3228.4428.44109,900
Nov 12, 201830.2530.4328.8229.0229.02106,500
Nov 09, 201830.8731.2330.3230.4930.4948,300
Nov 08, 201831.2831.5930.9731.1131.1131,300
Nov 07, 201831.1531.7931.1531.2931.2994,100
Nov 06, 201830.5031.0430.5030.9630.9666,800
Nov 05, 201830.6130.8030.2530.7130.71165,700
Nov 02, 201830.8731.2230.4430.6230.6251,500
Nov 01, 201830.7131.1730.5030.8730.8764,500
Oct 31, 201829.7030.6729.3730.5930.59116,400
Oct 30, 201829.1429.6028.9529.3529.3575,800
Oct 29, 201830.0530.2628.8929.2229.22152,800
Oct 26, 201829.3030.0829.1729.7129.71236,200
Oct 25, 201830.6230.6229.8229.8629.86194,000
Oct 24, 201831.1331.3230.3430.3430.3453,000
Oct 23, 201830.7831.4530.2131.1131.11120,900
Oct 22, 201830.4831.7130.4831.5531.55126,900
Oct 19, 201830.9331.1330.4530.4730.47149,900
Oct 18, 201831.7131.7130.7930.8430.8465,900
Oct 17, 201831.5731.8831.0931.6931.6961,800
Oct 16, 201830.8931.5330.8731.5131.51104,600
Oct 15, 201831.4131.4130.4730.5330.5390,300
Oct 12, 201830.7331.4430.7331.4031.40178,500
Oct 11, 201829.6230.6629.6230.3030.30178,400
Oct 10, 201830.9030.9029.7530.0130.01154,300
Oct 09, 201830.9831.3330.8131.0731.0786,500
Oct 08, 201831.1632.0330.7731.1231.1276,500
Oct 05, 201831.2931.6030.8031.3431.3451,800
Oct 04, 201832.7232.8631.4031.4831.48143,100
Oct 03, 201832.7933.3532.6632.8132.8143,400
Oct 02, 201833.9434.0732.6932.7632.7654,900
Oct 01, 201834.0134.3733.8333.9533.9552,800
Sep 28, 201834.0534.5533.8533.9033.9051,100
Sep 27, 201834.0534.5034.0034.1034.1082,700
Sep 26, 201834.2034.3833.7034.0534.05108,000
Sep 25, 201834.3534.4534.1034.2034.2059,400
Sep 24, 201835.2535.2534.2534.3534.3570,600
Sep 21, 201834.4535.6734.4535.3535.35156,400
Sep 20, 201833.8534.6033.8534.4534.4585,200
Sep 19, 201833.6034.0533.5533.8033.8075,800
Sep 18, 201833.1533.9033.1533.6533.6584,100
Sep 17, 201833.8033.8033.1733.3533.3553,300
Sep 14, 201834.2034.2033.7533.8533.8549,500
Sep 13, 201834.5034.6034.1334.1534.1572,500
Sep 12, 201834.6034.6534.1034.4034.4083,500
Sep 11, 201833.4034.5033.4034.4534.4599,700
Sep 10, 201834.0034.0533.3033.6033.6085,300
Sep 07, 201833.7534.4533.5533.9033.9070,700
Sep 06, 201834.1034.3632.7033.9033.90233,200
Sep 05, 201834.8534.8533.6534.2534.25102,900
Sep 04, 201834.8535.0534.3034.8534.85125,100
Aug 31, 201835.0535.0534.4035.0035.00159,500
Aug 30, 201835.1535.8735.0035.1035.1088,400
Aug 29, 201834.6535.1534.6535.0535.0563,700
Aug 28, 201834.2034.5533.8534.4034.4090,100
Aug 27, 201833.9534.3033.9034.1534.15110,700
Aug 24, 201833.8033.9233.4533.8033.8058,900
Aug 23, 201833.5533.7533.4533.6533.6568,100
Aug 22, 201833.0533.6532.8033.4533.45141,100
Aug 21, 201833.2033.2532.9033.0033.0090,600
Aug 20, 201833.1033.1532.7533.1033.10103,300
Aug 17, 201833.5533.6532.7533.0533.05246,100
Aug 16, 201833.8034.0033.4533.5033.5065,300
Aug 15, 201833.9034.1533.4033.6033.60100,600
Aug 14, 201834.0034.5033.8034.2534.25151,200
Aug 13, 201833.4534.0533.4533.9533.95131,500
Aug 10, 201833.9033.9033.1933.6033.6081,500
Aug 09, 201833.2534.1533.2033.9533.95299,700
Aug 08, 201832.8833.3032.8533.2533.25259,000
Aug 07, 201832.8533.2732.7032.8532.85214,800
Aug 06, 201832.6533.0532.5932.9032.90110,700
Aug 03, 201832.6533.1032.3332.5532.5571,800
Aug 02, 201832.0032.9232.0032.7032.7078,400
Aug 01, 201832.0532.4832.0532.3532.3573,700
Jul 31, 201831.8032.0531.5531.9031.90200,700
Jul 30, 201832.8532.8531.8031.8031.8059,600
Jul 27, 201833.7533.8532.6532.8532.8560,900
Jul 26, 201833.8034.1533.7033.8033.8045,800
Jul 25, 201833.3034.0533.2534.0034.0077,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...