DSGX

The Descartes Systems Group Inc. Historical Stock Prices

$13.75
*  
0.09
0.65%
Get DSGX Alerts
*Delayed - data as of Jul. 25, 2014 9:58 ET  -  Find a broker to begin trading DSGX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DSGX Real Time
 
 
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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
9:58  13.78  13.80  13.75  13.75 371
07/24/2014 14 14 13.73 13.84 26,863
07/23/2014 13.99 14.05 13.94 13.95 86,172
07/22/2014 13.94 14.15 13.92 14 52,196
07/21/2014 13.95 13.98 13.86 13.95 165,108
07/18/2014 13.91 14.15 13.89 14.02 202,573
07/17/2014 13.83 13.97 13.83 13.92 36,582
07/16/2014 14.1 14.1 13.88 13.91 95,605
07/15/2014 14.01 14.09 13.88 14 103,234
07/14/2014 14.2 14.2 13.95 14.05 51,848
07/11/2014 14.01 14.21 13.88 14.11 142,538
07/10/2014 13.9 14.23 13.8 14.11 174,632
07/09/2014 13.99 14.21 13.87 14.11 61,862
07/08/2014 14.01 14.08 13.87 14.01 93,058
07/07/2014 14.24 14.48 14.02 14.06 126,436
07/03/2014 14.31 14.32 14.001 14.26 67,650
07/02/2014 14.3 14.53 14.16 14.37 146,953
07/01/2014 14.28 14.52 14.07 14.32 82,478
06/30/2014 13.99 14.46 13.8901 14.34 140,852
06/27/2014 13.85 14.18 13.75 14 2,093,552
06/26/2014 14.11 14.33 13.58 13.6 248,998
06/25/2014 14.2 14.2 13.92 14.15 44,904
06/24/2014 14.33 14.33 13.75 14.18 93,357
06/23/2014 14.75 14.84 14.4 14.55 17,293
06/20/2014 14.49 14.74 14.47 14.73 26,602
06/19/2014 14.57 14.57 14.31 14.34 77,530
06/18/2014 14.54 14.63 14.42 14.51 30,156
06/17/2014 14.33 14.64 14.32 14.54 25,516
06/16/2014 14.08 14.28 14.08 14.26 61,263
06/13/2014 14.06 14.14 13.96 14.06 18,060
06/12/2014 13.9 14.07 13.9 14.04 110,564
06/11/2014 13.69 13.92 13.69 13.87 22,306
06/10/2014 13.55 13.69 13.48 13.67 15,554
06/09/2014 13.51 13.68 13.48 13.68 368,114
06/06/2014 13.1 13.58 13.1 13.52 15,633
06/05/2014 12.95 13.14 12.83 13.11 7,038
06/04/2014 13.04 13.04 12.95 13.03 5,582
06/03/2014 13.19 13.19 12.86 12.94 83,371
06/02/2014 13.28 13.54 13.13 13.28 15,829
05/30/2014 12.78 13.37 12.78 13.37 6,768
05/29/2014 13.5 13.5 12.73 12.73 17,014
05/28/2014 13.29 13.56 13.29 13.34 15,995
05/27/2014 12.91 13.44 12.91 13.34 7,070
05/23/2014 12.77 12.85 12.65 12.66 4,140
05/22/2014 12.45 13.04 12.45 12.66 13,786
05/21/2014 12.49 12.54 12.36 12.36 7,130
05/20/2014 12.75 12.75 12.52 12.52 9,548
05/19/2014 12.47 13 12.45 12.75 12,879
05/16/2014 12.58 12.65 12.3 12.3 10,165
05/15/2014 12.59 12.92 12.49 12.49 7,914
05/14/2014 12.91 13.01 12.65 12.71 7,991
05/13/2014 12.75 12.9537 12.74 12.88 29,031
05/12/2014 12.68 12.93 12.53 12.83 22,158
05/09/2014 13.11 13.11 12.25 12.77 55,259
05/08/2014 13.13 13.24 13.02 13.12 34,358
05/07/2014 12.97 12.97 12.74 12.8 12,776
05/06/2014 13.45 13.45 13.09 13.18 74,184
05/05/2014 13.29 13.585 13.29 13.36 22,820
05/02/2014 13.3001 13.72 13.3001 13.39 9,304
05/01/2014 13.5 13.63 13.4 13.52 10,276
04/30/2014 13.72 13.72 13.361 13.56 13,229
04/29/2014 13.75 13.89 13.58 13.66 19,190
04/28/2014 14.14 14.14 13.632 13.66 8,728
04/25/2014 14.25 14.25 14.03 14.03 159,979
04/24/2014 14.55 14.65 14.27 14.27 254,222
04/23/2014 14.01 14.67 13.97 14.43 103,006
04/22/2014 13.81 14.16 13.81 14.1 8,296
04/21/2014 13.75 13.77 13.7 13.74 16,510
04/17/2014 13.81 13.94 13.74 13.8 3,392
04/16/2014 13.67 13.76 13.67 13.74 3,836
04/15/2014 13.75 13.77 13.62 13.67 95,353
04/14/2014 13.92 13.93 13.67 13.67 24,894
04/11/2014 13.91 13.91 13.715 13.75 88,161
04/10/2014 13.84 14.06 13.84 13.9 48,050
04/09/2014 13.91 14 13.89 13.94 4,107
04/08/2014 13.91 13.95 13.82 13.87 33,699
04/07/2014 13.95 14.07 13.81 13.86 58,782
04/04/2014 14.3 14.43 14.08 14.08 63,368
04/03/2014 14.14 14.66 14.1 14.28 25,034
04/02/2014 14 14.07 13.9 14.03 10,172
04/01/2014 14.05 14.07 13.84 14.01 8,032
03/31/2014 13.59 14.05 13.59 13.97 34,737
03/28/2014 13.74 13.92 13.4335 13.67 277,682
03/27/2014 13.76 13.79 13.55 13.59 69,310
03/26/2014 14.07 14.08 13.72 13.81 51,830
03/25/2014 14.35 14.44 14.14 14.2 13,522
03/24/2014 14.71 14.71 14.265 14.37 45,228
03/21/2014 14.75 14.75 14.47 14.58 14,783
03/20/2014 14.75 14.81 14.54 14.62 54,038
03/19/2014 14.62 15.16 14.5 14.69 26,040
03/18/2014 14.68 14.78 14.43 14.78 71,241
03/17/2014 14.35 14.95 14.3 14.95 95,878
03/14/2014 14.47 14.47 14.19 14.26 124,320
03/13/2014 13.7 14.31 13.7 14.31 9,486
03/12/2014 13.83 13.975 13.72 13.75 16,998
03/11/2014 14.2 14.25 14.04 14.12 79,186
03/10/2014 14.2 14.29 14.03 14.12 12,100
03/07/2014 14.12 14.31 13.97 14.13 17,155
03/06/2014 14.59 14.65 14.11 14.12 22,999
03/05/2014 14.04 14.39 13.86 14.35 8,662
03/04/2014 14.11 14.3 14.07 14.25 10,534
03/03/2014 14.04 14.18 13.82 14.07 14,430
02/28/2014 13.94 14.38 13.94 14.28 9,212
02/27/2014 14.38 14.38 13.87 13.91 20,230
02/26/2014 13.77 14.43 13.77 14.38 19,378
02/25/2014 13.85 13.89 13.73 13.82 3,227
02/24/2014 13.87 14.02 13.86 13.88 10,248
02/21/2014 13.82 13.96 13.82 13.92 2,752
02/20/2014 13.91 14.04 13.8 13.82 16,424
02/19/2014 13.97 14.05 13.88 13.89 7,000
02/18/2014 14.37 14.38 14.01 14.04 24,703
02/14/2014 14.17 14.3236 14.11 14.3236 2,081
02/13/2014 13.94 14.3 13.86 14.14 20,535
02/12/2014 14.02 14.02 13.89 13.9 4,338
02/11/2014 13.9 14.01 13.89 13.98 6,101
02/10/2014 14.01 14.01 13.87 13.9 1,874
02/07/2014 14.06 14.145 13.9325 13.94 15,375
02/06/2014 13.84 14.25 13.74 14.02 20,325
02/05/2014 13.95 13.95 13.6301 13.72 17,194
02/04/2014 13.9 14.22 13.8 14.08 7,213
02/03/2014 14.46 14.56 13.65 13.85 26,005
01/31/2014 14.16 14.65 14.16 14.38 16,003
01/30/2014 13.6 14.32 13.6 14.01 12,693
01/29/2014 13.75 13.79 13.48 13.48 5,808
01/28/2014 13.34 13.72 13.34 13.72 6,104
01/27/2014 13.32 13.47 13.19 13.41 10,570
01/24/2014 13.59 13.66 13.15 13.15 21,223
01/23/2014 13.72 13.72 13.46 13.46 8,681
01/22/2014 13.79 13.79 13.62 13.65 6,017
01/21/2014 13.76 13.9 13.68 13.77 15,271
01/17/2014 13.831 14.24 13.06 13.06 16,325
01/16/2014 13.51 13.85 13.51 13.79 12,968
01/15/2014 13.56 13.62 13.42 13.42 10,016
01/14/2014 13.32 13.77 13.23 13.47 24,412
01/13/2014 13.31 15.71 13.2 15.71 11,080
01/10/2014 13.39 13.53 13.09 13.2 12,873
01/09/2014 13.21 13.57 13.21 13.55 23,004
01/08/2014 13.14 13.41 13.14 13.25 39,212
01/07/2014 13.3 13.32 13.16 13.16 24,054
01/06/2014 13.35 13.35 13.2901 13.34 13,251
01/03/2014 13.191 13.34 13.16 13.3 9,713
01/02/2014 13.34 13.34 13.1 13.1 9,980
12/31/2013 13.25 13.41 13.25 13.39 10,353
12/30/2013 13.08 13.39 13.08 13.14 20,393
12/27/2013 13.08 13.15 13.069 13.07 6,910
12/26/2013 13.13 13.34 13.13 13.33 3,918
12/24/2013 13.25 13.55 13.05 13.05 25,630
12/23/2013 13.231 13.31 12.9401 13.21 14,289
12/20/2013 12.88 13.36 12.87 13.2 31,514
12/19/2013 13.21 13.22 12.82 13.01 8,220
12/18/2013 13.37 13.4 13.12 13.12 30,141
12/17/2013 13.28 13.44 13.04 13.41 41,076
12/16/2013 13.07 13.38 12.9899 13.21 35,582
12/13/2013 12.66 13.12 12.54 12.92 48,337
12/12/2013 12.91 12.91 12.5 12.72 54,406
12/11/2013 13.15 13.15 12.94 12.97 11,013
12/10/2013 13.04 13.18 13.03 13.11 28,332
12/09/2013 13.25 13.37 13.11 13.15 34,498
12/06/2013 13.42 13.42 13.22 13.22 15,148
12/05/2013 13.38 13.6 13.28 13.4 22,398
12/04/2013 13.26 13.74 13.02 13.02 31,165
12/03/2013 14.06 14.11 13.04 13.04 90,398
12/02/2013 13.67 14.17 13.44 13.89 54,150
11/29/2013 13.37 13.75 13.37 13.62 10,296
11/27/2013 13.7 13.74 12.64 13.58 44,667
11/26/2013 13.54 13.98 12.45 13.91 7,200
11/25/2013 14.27 14.27 13.47 13.9 10,196
11/22/2013 13.5 14.63 13.34 14.63 6,690
11/21/2013 13.93 13.93 13.57 13.57 4,699
11/20/2013 14.69 14.69 13.35 14.11 9,308
11/19/2013 14.15 14.42 13.31 14.42 10,725
11/18/2013 13.37 14.49 13.37 14.49 7,859
11/15/2013 13.79 13.79 13.34 13.53 8,721
11/14/2013 13.26 14.06 13.11 14 15,632
11/13/2013 13.26 13.26 12.89 13.13 5,291
11/12/2013 12.4 13.1411 12.23 12.23 19,453
11/11/2013 12.13 12.4 12.13 12.36 9,047
11/08/2013 12 12.41 11.65 11.65 6,334
11/07/2013 11.63 12.27 11.63 12.03 10,229
11/06/2013 11.92 12.04 11.1 11.1 5,360
11/05/2013 12.36 12.36 11.92 11.92 3,961
11/04/2013 12.21 12.22 12.15 12.2 4,700
11/01/2013 12.26 12.26 11.99 12.12 7,800
10/31/2013 12.27 12.38 12.22 12.38 2,219
10/30/2013 12.53 12.53 11.9501 12.22 8,300
10/29/2013 12.6 12.649 12.42 12.44 9,415
10/28/2013 12.12 12.52 12.12 12.52 9,365
10/25/2013 12.15 12.22 12.12 12.18 6,175
10/24/2013 11.7 12.35 11.7 12.28 11,685
10/23/2013 11.83 11.92 11.3 11.3 1,808
10/22/2013 11.47 12.03 11.47 12.02 10,498
10/21/2013 11.7 11.909 11.04 11.04 3,374
10/18/2013 11.59 11.9399 11.59 11.77 1,809
10/17/2013 11.56 11.87 11.3 11.3 6,156
10/16/2013 11.66 11.83 11.3 11.3 2,996
10/15/2013 11.5 11.79 11.37 11.59 9,851
10/14/2013 11.13 11.77 11.11 11.46 2,668
10/11/2013 11.45 11.72 11.45 11.71 2,516
10/10/2013 11.32 11.58 11.32 11.58 16,855
10/09/2013 11.15 11.4 11.15 11.22 3,599
10/08/2013 11.26 11.34 11.03 11.03 30,280
10/07/2013 11.34 11.38 11.02 11.02 1,790
10/04/2013 11.37 11.5 11.3 11.4 2,114
10/03/2013 11.32 11.44 11.26 11.29 8,243
10/02/2013 11.31 11.47 11.3 11.47 6,223
10/01/2013 11.39 11.46 11.32 11.46 39,544
09/30/2013 11.3 11.57 11.16 11.39 6,091
09/27/2013 11.541 11.541 11.36 11.42 7,397
09/26/2013 11.54 11.57 11.01 11.01 893
09/25/2013 11.4 11.53 11.4 11.48 4,093
09/24/2013 11.28 11.43 11.25 11.31 11,612
09/23/2013 11.2 11.64 11.2 11.41 8,796
09/20/2013 11.43 11.65 11 11 22,582
09/19/2013 11.64 11.66 11.01 11.01 3,239
09/18/2013 11.75 11.75 11.49 11.69 7,289
09/17/2013 11.645 11.66 11.53 11.55 4,793
09/16/2013 11.54 11.62 11.46 11.58 8,595
09/13/2013 11.43 11.51 11.3 11.45 12,433
09/12/2013 11.69 11.69 11.36 11.4 8,100
09/11/2013 11.65 11.65 11.51 11.54 5,217
09/10/2013 11.61 11.63 11.49 11.63 12,362
09/09/2013 11.75 11.75 11.51 11.56 10,836
09/06/2013 11.5 11.99 11.5 11.86 25,973
09/05/2013 10.88 11.44 10.85 11.28 11,752
09/04/2013 10.89 10.9543 10.77 10.77 3,193
09/03/2013 10.74 10.83 10.48 10.81 17,680
08/30/2013 10.76 10.76 10.6 10.66 4,605
08/29/2013 10.67 10.76 10.61 10.76 2,492
08/28/2013 10.68 10.79 10.65 10.68 7,115
08/27/2013 10.61 10.78 10.51 10.72 5,925
08/26/2013 10.84 10.94 10.59 10.79 11,234
08/23/2013 11.32 11.32 10.85 10.91 10,825
08/22/2013 10.75 11.69 10.68 11.69 5,975
08/21/2013 10.69 10.81 10.46 10.81 8,603
08/20/2013 10.73 10.8099 10.65 10.78 8,168
08/19/2013 11.25 11.25 10.7 10.75 7,363
08/16/2013 11.05 11.67 10.72 11.67 14,563
08/15/2013 11.22 11.22 11.01 11.12 3,768
08/14/2013 11.49 11.49 11.2 11.35 5,276
08/13/2013 11.44 11.55 11.41 11.44 36,238
08/12/2013 11.58 11.72 11.55 11.65 1,744
08/09/2013 11.92 11.92 11.51 11.61 5,146
08/08/2013 11.74 11.9 11.52 11.86 7,381
08/07/2013 11.93 12.03 11.46 11.46 9,329
08/06/2013 12 12.05 11.51 11.51 20,051
08/05/2013 11.79 12.55 11.76 11.89 4,200
08/02/2013 12.03 12.05 11.64 11.76 10,360
08/01/2013 11.64 12 11.54 11.79 9,025
07/31/2013 11.45 11.7 11.27 11.27 9,871
07/30/2013 11.26 11.31 11.19 11.26 1,772
07/29/2013 11.53 11.53 11.02 11.02 4,371
07/26/2013 11.39 11.53 11.39 11.52 6,481
07/25/2013 11.56 11.61 11.2 11.2 1,487
07/24/2013 11.17 11.57 11.11 11.53 6,406
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?