DSGX

The Descartes Systems Group Inc. Historical Stock Prices

$15.32
*  
0.23
1.48%
Get DSGX Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading DSGX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
16:00  15.14  15.32  15  15.32 11,851
01/30/2015 15 15.32 15 15.32 11,851
01/29/2015 14.97 15.55 14.93 15.55 13,287
01/28/2015 14.76 15.05 14.73 15.05 10,806
01/27/2015 14.68 14.77 14.54 14.74 12,286
01/26/2015 14.59 14.93 14.59 14.77 11,297
01/23/2015 14.47 14.71 14.46 14.61 6,631
01/22/2015 14.49 14.82 14.48 14.52 10,844
01/21/2015 14.85 14.85 14.47 14.57 10,139
01/20/2015 15 15.11 14.81 14.88 11,859
01/16/2015 14.79 15.09 14.79 15.04 26,221
01/15/2015 15.1 15.1 14.85 14.91 68,085
01/14/2015 15.25 15.5 14.81 15.03 41,396
01/13/2015 15 15.54 15 15.42 16,557
01/12/2015 14.93 15.07 14.66 14.71 33,811
01/09/2015 14.67 14.98 14.58 14.92 9,469
01/08/2015 14.51 14.71 14.48 14.52 8,113
01/07/2015 14.59 14.59 14.17 14.41 7,863
01/06/2015 14.82 14.83 14.44 14.52 30,209
01/05/2015 14.66 14.82 14.45 14.81 23,968
01/02/2015 14.85 14.97 14.73 14.73 29,571
12/31/2014 14.98 15.05 14.81 14.82 11,964
12/30/2014 15.06 15.06 14.83 14.85 8,796
12/29/2014 15.13 15.41 15.07 15.13 15,082
12/26/2014 15.13 15.3 15.13 15.18 5,155
12/24/2014 14.98 15.13 14.82 15.13 11,345
12/23/2014 14.77 15.03 14.52 15.03 33,336
12/22/2014 14.85 14.91 14.73 14.76 10,359
12/19/2014 14.66 15.17 14.63 14.96 25,368
12/18/2014 15.03 15.09 14.76 14.78 31,745
12/17/2014 14.62 14.84 14.53 14.7 18,696
12/16/2014 14.65 14.74 14.41 14.64 19,091
12/15/2014 15.06 15.125 14.62 14.62 13,334
12/12/2014 15.02 15.14 14.77 14.85 21,121
12/11/2014 14.82 15.54 14.8 15.11 43,361
12/10/2014 15.08 15.12 14.83 14.95 39,591
12/09/2014 14.61 15.14 14.46 15.12 15,574
12/08/2014 15.21 15.28 14.635 14.67 16,729
12/05/2014 15.23 15.36 15.11 15.24 10,393
12/04/2014 15.6 15.6 15.16 15.19 16,331
12/03/2014 15.56 15.75 15.49 15.65 24,077
12/02/2014 15.5 15.7299 15.24 15.56 49,590
12/01/2014 15.19 15.64 15.06 15.64 90,308
11/28/2014 15.02 15.31 15.02 15.05 7,582
11/26/2014 14.94 15.25 14.94 15.16 9,863
11/25/2014 15.47 15.93 14.75 15.01 132,766
11/24/2014 15.02 15.43 14.92 15.42 23,655
11/21/2014 15.15 15.32 14.91 15.01 11,513
11/20/2014 14.91 15.12 14.91 15.11 20,828
11/19/2014 15.01 15.05 14.94 14.96 11,729
11/18/2014 15.12 15.12 15.0228 15.06 15,828
11/17/2014 15 15.14 14.94 15.05 38,786
11/14/2014 15.12 15.12 14.85 14.98 19,100
11/13/2014 15.04 15.24 14.96 15.24 36,569
11/12/2014 14.71 15.38 14.71 15.13 17,753
11/11/2014 14.97 15.02 14.67 14.67 34,796
11/10/2014 14.9 15.14 14.86 14.86 32,177
11/07/2014 14.86 15.17 14.69 14.8 28,212
11/06/2014 14.34 14.86 14.27 14.83 26,039
11/05/2014 13.98 14.33 13.87 14.31 13,216
11/04/2014 13.72 13.97 13.62 13.81 15,686
11/03/2014 14 14.08 13.69 13.69 14,411
10/31/2014 13.93 14.16 13.84 13.87 20,732
10/30/2014 13.59 13.88 13.59 13.81 9,830
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?