Skip to main content

The Descartes Systems Group Inc. - Common Stock (NQ:DSGX)

101.64 +0.20 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 102.22 102.72 100.80 101.64 766,939 +0.20(+0.20%)
Jun 27, 2025 102.24 103.75 101.17 101.44 646,148 -0.64(-0.63%)
Jun 26, 2025 100.76 102.37 100.00 102.08 482,879 +1.48(+1.47%)
Jun 25, 2025 103.82 104.39 100.55 100.60 499,082 -2.83(-2.74%)
Jun 24, 2025 101.38 104.02 101.11 103.43 399,028 +2.66(+2.64%)
Jun 23, 2025 98.98 101.03 98.54 100.77 295,720 +1.55(+1.56%)
Jun 20, 2025 100.00 100.64 98.97 99.22 349,595 +0.25(+0.26%)
Jun 18, 2025 98.36 99.18 97.59 98.97 299,515 +0.36(+0.36%)
Jun 17, 2025 97.45 98.61 97.30 98.61 295,876 +0.66(+0.67%)
Jun 16, 2025 99.20 100.27 97.87 97.95 416,343 -1.25(-1.26%)
Jun 13, 2025 99.51 100.35 97.84 99.20 738,407 -1.47(-1.46%)
Jun 12, 2025 98.48 100.88 98.39 100.67 415,067 +1.97(+2.00%)
Jun 11, 2025 100.50 100.80 98.24 98.70 401,503 -1.44(-1.44%)
Jun 10, 2025 100.82 101.13 98.81 100.14 568,398 -0.34(-0.34%)
Jun 09, 2025 102.19 102.33 98.98 100.48 444,427 -1.77(-1.73%)
Jun 06, 2025 102.64 104.01 101.00 102.25 657,253 +0.65(+0.64%)
Jun 05, 2025 100.45 108.80 100.00 101.60 1,483,462 -14.01(-12.12%)
Jun 04, 2025 115.41 115.88 114.91 115.61 257,204 +0.51(+0.44%)
Jun 03, 2025 114.57 115.13 113.71 115.10 209,003 +0.82(+0.72%)
Jun 02, 2025 115.50 115.83 113.57 114.28 314,251 -1.66(-1.43%)
May 30, 2025 113.72 116.12 113.61 115.94 289,378 +2.26(+1.99%)
May 29, 2025 114.90 115.17 113.49 113.68 247,262 -0.72(-0.63%)
May 28, 2025 116.64 117.06 114.40 114.40 209,681 -2.53(-2.16%)
May 27, 2025 116.05 117.35 116.05 116.93 259,628 +1.98(+1.72%)
May 23, 2025 113.24 116.11 113.24 114.95 313,119 +0.75(+0.66%)
May 22, 2025 113.33 114.72 112.74 114.20 244,165 +0.73(+0.64%)
May 21, 2025 113.33 115.31 113.20 113.47 286,614 -0.67(-0.59%)
May 20, 2025 111.66 114.35 111.32 114.14 296,775 +1.90(+1.69%)
May 19, 2025 112.16 113.36 111.92 112.24 167,265 -1.26(-1.11%)
May 16, 2025 112.49 113.65 112.21 113.50 257,522 +0.74(+0.66%)
May 15, 2025 112.02 113.21 111.57 112.76 197,017 +0.27(+0.24%)
May 14, 2025 113.72 114.00 111.34 112.49 250,926 -1.52(-1.33%)
May 13, 2025 113.30 114.85 112.65 114.01 353,553 +0.84(+0.74%)
May 12, 2025 110.00 113.46 109.03 113.17 440,228 +5.71(+5.31%)
May 09, 2025 108.73 108.73 106.58 107.46 230,372 -1.25(-1.15%)
May 08, 2025 108.00 109.49 107.42 108.71 208,977 +1.25(+1.16%)
May 07, 2025 107.68 108.07 106.73 107.46 242,417 -0.18(-0.17%)
May 06, 2025 107.02 108.04 106.32 107.64 255,682 -0.04(-0.04%)
May 05, 2025 106.59 108.27 106.36 107.68 177,361 +0.58(+0.54%)
May 02, 2025 106.03 107.53 105.92 107.10 245,098 +2.20(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.