Quantcast
DSGX

Descartes Systems Group Inc. (The) Common Stock Historical Stock Prices

$37.5
*  
0.27
0.71%
Get DSGX Alerts
*Delayed - data as of Apr. 18, 2019 13:27 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:27 37.77 37.87 37.35 37.50 35,623
04/17/2019 37.89 37.89 37.22 37.77 71,549
04/16/2019 37.75 38.15 37.52 37.59 83,668
04/15/2019 37.92 38.2295 37.55 37.69 70,353
04/12/2019 37.5 38.02 37.35 37.85 82,973
04/11/2019 38.76 38.76 37.035 37.53 359,915
04/10/2019 39.14 39.99 38.92 38.95 832,151
04/09/2019 39.02 39.27 38.95 39.2 78,013
04/08/2019 38.57 39.16 38.46 39.05 65,837
04/05/2019 38.54 38.7 38.25 38.47 63,600
04/04/2019 38.24 38.53 38.05 38.45 344,805
04/03/2019 37.85 38.31 37.7008 38.27 107,823
04/02/2019 37.4 37.9 37.05 37.61 112,572
04/01/2019 36.7 37.18 36.65 37.11 80,808
03/29/2019 36.32 36.44 35.94 36.38 55,822
03/28/2019 35.65 36.12 35.56 35.96 75,294
03/27/2019 34.94 35.7 34.8 35.64 94,524
03/26/2019 35.21 35.21 34.66 34.89 148,019
03/25/2019 34.5 34.99 34.141 34.87 56,670
03/22/2019 35.445 35.68 34.43 34.5 69,462
03/21/2019 35.22 35.9 35.14 35.79 79,947
03/20/2019 35.51 35.75 35.38 35.39 43,498
03/19/2019 35.52 35.76 35.32 35.66 44,837
03/18/2019 34.94 35.39 34.81 35.34 66,636
03/15/2019 35.51 35.51 34.85 34.94 88,413
03/14/2019 34.94 35.44 34.72 35.37 69,461
03/13/2019 35.76 35.76 34.93 34.98 96,039
03/12/2019 35.57 35.7 35.24 35.59 105,777
03/11/2019 34.63 35.8 34.63 35.56 108,173
03/08/2019 34.01 34.68 33.79 34.62 96,421
03/07/2019 33.91 34.83 33.7 34.35 176,038
03/06/2019 34.305 34.39 33.75 34.08 146,255
03/05/2019 34.7 34.78 34.36 34.39 115,507
03/04/2019 34.57 34.67 34.44 34.57 125,067
03/01/2019 34.57 34.66 34.41 34.52 81,610
02/28/2019 34.67 34.77 34.45 34.54 133,092
02/27/2019 34.54 34.78 34.45 34.66 58,077
02/26/2019 34.31 34.6 34.23 34.54 56,283
02/25/2019 34.38 34.73 34.31 34.37 97,409
02/22/2019 33.8 34.19 33.8 34.16 83,565
02/21/2019 33.55 33.99 33.45 33.79 109,232
02/20/2019 33.39 33.57 33.27 33.55 131,110
02/19/2019 32.96 33.565 32.95 33.4 103,214
02/15/2019 33.21 33.21 32.79 33.17 126,446
02/14/2019 32.48 33.02 32.38 32.9 41,458
02/13/2019 32.15 32.63 32.14 32.48 50,104
02/12/2019 32.47 32.47 32.03 32.34 72,991
02/11/2019 31.91 32.24 31.91 32.19 292,723
02/08/2019 31.47 31.99 31.42 31.91 49,335
02/07/2019 31.51 31.84 31.46 31.51 50,710
02/06/2019 31.89 32.03 31.68 31.85 37,261
02/05/2019 32.24 32.38 32.06 32.28 36,025
02/04/2019 31.62 32.14 31.62 32.06 58,330
02/01/2019 31.34 31.74 31.28 31.73 71,251
01/31/2019 30.91 31.26 30.72 31.06 112,382
01/30/2019 30.46 31.03 30.365 30.72 68,731
01/29/2019 30.2 30.47 30.045 30.21 86,131
01/28/2019 30.5 30.62 29.78 30.22 104,879
01/25/2019 29.38 30.88 29.23 30.64 302,624
01/24/2019 30.61 30.93 30.51 30.75 65,011
01/23/2019 30.14 30.56 29.97 30.52 102,308
01/22/2019 30.37 30.54 29.6 30.02 74,383
01/18/2019 29.32 30.39 29.32 30.15 104,799
01/17/2019 28.8 29.24 28.8 29.22 56,456
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio