NasdaqGS - Delayed Quote USD

The Descartes Systems Group Inc. (DSGX)

90.32 +0.19 (+0.21%)
At close: April 19 at 4:00 PM EDT
90.32 0.00 (0.00%)
After hours: April 19 at 5:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 90.13 90.44 89.20 90.32 90.32 482,500
Apr 18, 2024 90.68 90.68 89.01 90.13 90.13 200,300
Apr 17, 2024 91.12 91.75 90.00 90.54 90.54 263,900
Apr 16, 2024 89.07 91.12 88.44 90.90 90.90 244,000
Apr 15, 2024 89.31 89.44 87.20 87.35 87.35 164,500
Apr 12, 2024 90.38 90.38 88.49 88.71 88.71 225,600
Apr 11, 2024 89.79 90.32 89.01 90.05 90.05 114,300
Apr 10, 2024 89.10 89.94 88.14 88.93 88.93 144,900
Apr 9, 2024 90.60 90.73 89.85 90.39 90.39 136,500
Apr 8, 2024 89.97 90.46 89.35 90.27 90.27 94,000
Apr 5, 2024 89.58 90.30 88.97 89.71 89.71 98,700
Apr 4, 2024 90.67 90.88 89.09 89.21 89.21 87,300
Apr 3, 2024 90.20 91.44 89.71 89.84 89.84 81,600
Apr 2, 2024 92.03 92.09 90.78 90.84 90.84 92,600
Apr 1, 2024 92.28 94.16 92.03 93.02 93.02 146,800
Mar 28, 2024 92.23 92.23 91.18 91.53 91.53 106,200
Mar 27, 2024 93.15 93.15 91.46 92.08 92.08 124,700
Mar 26, 2024 92.35 92.91 92.18 92.40 92.40 121,000
Mar 25, 2024 92.69 93.13 91.94 92.26 92.26 130,600
Mar 22, 2024 93.00 93.35 91.93 92.80 92.80 81,400
Mar 21, 2024 94.07 94.54 93.48 93.48 93.48 63,500
Mar 20, 2024 92.26 93.89 92.20 93.59 93.59 107,800
Mar 19, 2024 92.40 92.93 91.02 92.45 92.45 114,700
Mar 18, 2024 92.65 93.22 92.06 92.67 92.67 141,900
Mar 15, 2024 92.33 92.92 91.70 92.30 92.30 197,300
Mar 14, 2024 93.33 93.95 92.14 92.77 92.77 163,200
Mar 13, 2024 94.22 94.51 92.63 92.98 92.98 171,300
Mar 12, 2024 92.33 94.54 91.97 94.22 94.22 202,800
Mar 11, 2024 91.72 92.65 91.28 92.13 92.13 301,900
Mar 8, 2024 91.60 92.10 90.52 91.47 91.47 159,100
Mar 7, 2024 87.57 93.57 87.35 91.59 91.59 345,100
Mar 6, 2024 85.68 87.34 85.15 87.32 87.32 259,300
Mar 5, 2024 90.57 90.57 84.83 84.90 84.90 212,900
Mar 4, 2024 88.63 90.86 88.40 90.52 90.52 192,800
Mar 1, 2024 86.90 88.69 86.23 88.69 88.69 183,100
Feb 29, 2024 85.91 86.75 85.66 86.67 86.67 176,700
Feb 28, 2024 86.00 86.38 85.35 85.79 85.79 121,200
Feb 27, 2024 86.50 87.15 86.05 86.28 86.28 115,800
Feb 26, 2024 86.62 86.72 86.07 86.47 86.47 81,600
Feb 23, 2024 86.39 86.75 86.02 86.34 86.34 219,000
Feb 22, 2024 86.28 86.68 85.77 86.17 86.17 135,600
Feb 21, 2024 85.73 85.73 84.12 85.07 85.07 111,900
Feb 20, 2024 86.61 87.03 85.87 86.43 86.43 118,100
Feb 16, 2024 87.45 88.00 86.61 86.66 86.66 109,200
Feb 15, 2024 87.25 88.66 87.25 87.50 87.50 139,500
Feb 14, 2024 87.02 87.72 86.54 87.69 87.69 67,100
Feb 13, 2024 86.30 87.33 85.96 86.25 86.25 103,600
Feb 12, 2024 89.19 89.19 87.78 88.09 88.09 65,000
Feb 9, 2024 89.09 89.70 88.77 89.43 89.43 104,900
Feb 8, 2024 87.93 89.04 87.80 88.60 88.60 154,100
Feb 7, 2024 88.14 88.91 87.80 87.86 87.86 222,800
Feb 6, 2024 88.00 88.13 87.11 87.99 87.99 74,600
Feb 5, 2024 88.07 88.38 86.86 87.87 87.87 85,600
Feb 2, 2024 88.56 89.06 88.13 88.81 88.81 147,500
Feb 1, 2024 87.66 88.99 87.56 88.80 88.80 118,500
Jan 31, 2024 89.00 89.66 87.52 87.59 87.59 130,000
Jan 30, 2024 90.18 90.35 88.95 89.11 89.11 109,800
Jan 29, 2024 90.19 90.83 89.48 90.17 90.17 120,500
Jan 26, 2024 89.51 90.67 89.51 89.87 89.87 156,100
Jan 25, 2024 89.51 90.02 88.86 89.82 89.82 278,800
Jan 24, 2024 90.75 92.86 89.03 89.22 89.22 370,100
Jan 23, 2024 88.73 89.29 88.21 89.06 89.06 239,800
Jan 22, 2024 87.47 88.51 87.06 88.47 88.47 155,100
Jan 19, 2024 85.74 87.17 85.13 86.93 86.93 123,500
Jan 18, 2024 84.18 85.22 84.11 85.16 85.16 97,500
Jan 17, 2024 83.40 84.30 82.88 84.06 84.06 84,500
Jan 16, 2024 83.60 84.13 82.94 84.07 84.07 71,800
Jan 12, 2024 83.98 84.81 83.98 84.71 84.71 93,100
Jan 11, 2024 82.15 84.04 81.97 83.91 83.91 133,200
Jan 10, 2024 81.66 82.77 80.61 82.22 82.22 154,700
Jan 9, 2024 80.90 81.43 80.39 80.61 80.61 94,500
Jan 8, 2024 79.85 81.33 79.70 81.32 81.32 112,200
Jan 5, 2024 79.71 80.27 79.21 79.50 79.50 208,600
Jan 4, 2024 80.44 80.86 79.89 80.04 80.04 112,400
Jan 3, 2024 80.79 81.07 80.07 80.70 80.70 197,200
Jan 2, 2024 83.35 83.36 80.87 81.41 81.41 148,300
Dec 29, 2023 83.69 84.13 83.05 84.06 84.06 211,200
Dec 28, 2023 83.12 83.72 82.76 83.61 83.61 119,200
Dec 27, 2023 83.57 83.70 82.68 82.87 82.87 100,400
Dec 26, 2023 83.12 83.83 83.08 83.51 83.51 54,500
Dec 22, 2023 82.79 83.21 82.40 83.09 83.09 93,100
Dec 21, 2023 83.29 83.37 82.59 82.79 82.79 83,300
Dec 20, 2023 82.13 83.85 82.11 82.63 82.63 166,400
Dec 19, 2023 85.04 85.04 82.54 82.61 82.61 193,000
Dec 18, 2023 83.62 84.96 83.62 84.69 84.69 76,700
Dec 15, 2023 83.70 84.88 83.70 84.29 84.29 148,100
Dec 14, 2023 86.18 86.18 83.63 83.76 83.76 214,100
Dec 13, 2023 84.92 86.07 84.82 85.88 85.88 268,200
Dec 12, 2023 84.15 85.25 83.91 84.76 84.76 185,200
Dec 11, 2023 82.96 83.99 82.94 83.78 83.78 289,300
Dec 8, 2023 82.70 83.22 81.67 82.96 82.96 200,900
Dec 7, 2023 82.38 83.35 81.39 82.97 82.97 275,700
Dec 6, 2023 82.10 83.65 81.74 81.78 81.78 512,300
Dec 5, 2023 81.02 82.06 80.61 81.25 81.25 372,800
Dec 4, 2023 82.00 82.40 81.26 81.49 81.49 294,400
Dec 1, 2023 81.09 82.54 80.78 82.34 82.34 372,800
Nov 30, 2023 80.73 81.43 80.23 81.04 81.04 272,500
Nov 29, 2023 81.39 81.94 80.31 80.82 80.82 310,600
Nov 28, 2023 81.04 81.56 80.53 81.11 81.11 438,300
Nov 27, 2023 81.15 81.61 80.89 81.12 81.12 198,600
Nov 24, 2023 80.94 81.77 80.88 81.53 81.53 31,000
Nov 22, 2023 81.37 82.38 80.97 81.04 81.04 91,300
Nov 21, 2023 81.07 81.50 80.48 81.26 81.26 97,600
Nov 20, 2023 81.10 81.78 80.60 80.98 80.98 117,700
Nov 17, 2023 81.11 81.59 80.79 81.06 81.06 133,500
Nov 16, 2023 79.69 80.98 79.65 80.80 80.80 96,200
Nov 15, 2023 79.83 81.04 79.64 79.99 79.99 262,500
Nov 14, 2023 77.58 79.81 77.50 79.55 79.55 78,400
Nov 13, 2023 77.58 77.85 76.96 77.02 77.02 78,000
Nov 10, 2023 76.04 77.84 76.04 77.76 77.76 96,000
Nov 9, 2023 75.69 76.42 75.44 75.82 75.82 96,100
Nov 8, 2023 74.73 75.81 74.70 75.76 75.76 101,700
Nov 7, 2023 74.74 75.38 73.89 74.96 74.96 62,800
Nov 6, 2023 72.90 74.24 72.87 74.17 74.17 102,900
Nov 3, 2023 73.17 73.43 72.67 72.99 72.99 194,700
Nov 2, 2023 72.78 73.69 72.75 72.97 72.97 241,900
Nov 1, 2023 72.29 72.29 70.92 72.01 72.01 158,400
Oct 31, 2023 71.53 73.07 71.50 72.21 72.21 203,200
Oct 30, 2023 70.35 71.88 70.05 71.59 71.59 171,200
Oct 27, 2023 70.71 70.79 69.59 69.80 69.80 280,400
Oct 26, 2023 71.10 71.99 69.96 70.62 70.62 189,400
Oct 25, 2023 71.97 72.17 71.02 71.35 71.35 161,200
Oct 24, 2023 72.21 73.26 71.81 72.54 72.54 72,300
Oct 23, 2023 72.31 73.06 71.79 72.36 72.36 90,000
Oct 20, 2023 73.46 74.40 72.36 72.49 72.49 122,500
Oct 19, 2023 73.63 74.04 73.16 73.36 73.36 80,300
Oct 18, 2023 74.03 74.12 73.52 73.60 73.60 61,800
Oct 17, 2023 74.45 74.66 73.44 74.27 74.27 145,100
Oct 16, 2023 73.74 74.55 73.66 73.93 73.93 120,600
Oct 13, 2023 74.18 74.63 73.49 73.75 73.75 125,800
Oct 12, 2023 74.83 74.96 73.88 74.14 74.14 105,800
Oct 11, 2023 74.15 75.34 73.80 74.55 74.55 92,500
Oct 10, 2023 74.68 74.76 73.80 73.86 73.86 78,000
Oct 9, 2023 73.49 75.31 72.04 74.68 74.68 79,300
Oct 6, 2023 72.37 74.54 72.37 74.06 74.06 86,800
Oct 5, 2023 71.73 72.29 70.79 72.21 72.21 91,500
Oct 4, 2023 72.29 72.59 71.26 71.75 71.75 97,800
Oct 3, 2023 72.18 72.99 70.94 71.93 71.93 130,300
Oct 2, 2023 73.50 74.09 72.69 72.74 72.74 131,700
Sep 29, 2023 73.09 74.09 73.09 73.38 73.38 186,400
Sep 28, 2023 72.02 72.95 71.69 72.65 72.65 95,000
Sep 27, 2023 72.06 72.43 71.74 72.06 72.06 104,100
Sep 26, 2023 71.69 72.69 71.33 71.85 71.85 163,000
Sep 25, 2023 71.82 72.32 71.44 72.08 72.08 84,600
Sep 22, 2023 71.30 72.16 71.15 71.83 71.83 97,800
Sep 21, 2023 72.74 72.81 70.56 70.86 70.86 178,100
Sep 20, 2023 74.32 75.05 73.13 73.20 73.20 194,300
Sep 19, 2023 75.41 75.87 73.93 74.41 74.41 170,900
Sep 18, 2023 74.44 76.19 74.44 75.59 75.59 108,400
Sep 15, 2023 74.98 75.27 74.29 74.68 74.68 149,700
Sep 14, 2023 74.81 75.29 74.50 74.98 74.98 133,400
Sep 13, 2023 74.57 75.16 74.22 74.68 74.68 106,600
Sep 12, 2023 73.96 75.25 73.86 74.49 74.49 95,000
Sep 11, 2023 75.04 75.57 73.47 74.47 74.47 117,500
Sep 8, 2023 74.65 75.47 74.28 74.77 74.77 107,700
Sep 7, 2023 74.82 75.77 70.46 74.67 74.67 247,700
Sep 6, 2023 75.28 76.20 74.70 75.12 75.12 169,600
Sep 5, 2023 75.58 75.81 74.72 75.26 75.26 141,400
Sep 1, 2023 75.59 75.96 75.00 75.51 75.51 102,300
Aug 31, 2023 75.72 76.20 74.53 74.96 74.96 134,000
Aug 30, 2023 75.18 76.06 75.18 75.52 75.52 82,500
Aug 29, 2023 73.68 75.65 73.68 75.50 75.50 65,000
Aug 28, 2023 73.74 74.40 73.40 74.11 74.11 69,000
Aug 25, 2023 72.95 74.13 72.61 73.57 73.57 47,000
Aug 24, 2023 74.25 74.27 72.93 73.02 73.02 112,000
Aug 23, 2023 72.87 74.14 72.71 73.97 73.97 81,500
Aug 22, 2023 73.16 73.45 72.62 72.86 72.86 65,200
Aug 21, 2023 71.73 72.93 71.73 72.83 72.83 49,200
Aug 18, 2023 71.00 71.83 70.32 71.69 71.69 88,900
Aug 17, 2023 72.52 72.52 71.29 71.43 71.43 49,800
Aug 16, 2023 72.47 72.97 71.84 72.58 72.58 106,900
Aug 15, 2023 73.33 73.55 72.46 72.63 72.63 46,900
Aug 14, 2023 72.92 73.61 72.73 73.33 73.33 48,000
Aug 11, 2023 72.87 73.27 72.69 73.11 73.11 33,400
Aug 10, 2023 73.46 73.71 72.53 73.02 73.02 57,100
Aug 9, 2023 73.28 73.46 72.89 73.03 73.03 62,000
Aug 8, 2023 73.94 73.95 72.73 73.41 73.41 94,800
Aug 7, 2023 74.65 74.97 74.24 74.53 74.53 39,500
Aug 4, 2023 74.90 75.33 74.15 74.55 74.55 80,300
Aug 3, 2023 74.68 74.91 74.13 74.82 74.82 84,500
Aug 2, 2023 77.00 77.00 74.59 75.30 75.30 88,200
Aug 1, 2023 77.36 77.69 76.89 77.47 77.47 98,100
Jul 31, 2023 77.15 78.32 77.15 77.87 77.87 61,500
Jul 28, 2023 77.26 77.41 76.19 77.08 77.08 131,000
Jul 27, 2023 78.79 78.79 76.48 76.52 76.52 125,400
Jul 26, 2023 79.30 79.30 77.88 78.11 78.11 77,400
Jul 25, 2023 79.49 79.85 78.14 79.35 79.35 76,800
Jul 24, 2023 79.51 79.90 78.26 79.23 79.23 80,200
Jul 21, 2023 80.05 80.25 79.04 79.50 79.50 100,600
Jul 20, 2023 80.26 81.03 79.50 79.63 79.63 128,100
Jul 19, 2023 81.01 81.64 79.86 80.86 80.86 91,000
Jul 18, 2023 79.92 81.21 79.72 80.79 80.79 106,900
Jul 17, 2023 79.98 80.67 79.66 80.25 80.25 52,200
Jul 14, 2023 79.31 80.08 79.31 79.51 79.51 122,100
Jul 13, 2023 79.24 79.70 78.97 79.12 79.12 134,000
Jul 12, 2023 78.99 79.46 78.24 78.79 78.79 86,700
Jul 11, 2023 79.39 80.15 78.49 78.64 78.64 114,200
Jul 10, 2023 77.92 79.30 77.92 79.27 79.27 99,800
Jul 7, 2023 77.72 78.15 77.44 77.77 77.77 144,800
Jul 6, 2023 77.25 77.80 76.95 77.65 77.65 185,200
Jul 5, 2023 78.16 78.48 76.88 78.25 78.25 183,200
Jul 3, 2023 80.22 80.62 78.58 79.02 79.02 38,500
Jun 30, 2023 79.08 80.27 79.08 80.11 80.11 126,900
Jun 29, 2023 77.95 78.49 77.61 78.43 78.43 176,000
Jun 28, 2023 76.86 77.94 76.86 77.87 77.87 158,900
Jun 27, 2023 76.63 77.27 75.82 77.00 77.00 134,900
Jun 26, 2023 76.15 77.00 75.94 76.18 76.18 141,000
Jun 23, 2023 76.03 76.78 74.70 76.50 76.50 289,200
Jun 22, 2023 76.67 76.67 75.55 76.28 76.28 239,500
Jun 21, 2023 77.93 78.71 75.21 76.89 76.89 141,900
Jun 20, 2023 77.57 78.51 77.18 78.22 78.22 118,800
Jun 16, 2023 79.79 79.89 78.10 78.53 78.53 280,000
Jun 15, 2023 76.89 79.67 76.89 79.33 79.33 168,400
Jun 14, 2023 74.96 77.46 74.93 77.29 77.29 148,600
Jun 13, 2023 74.98 75.76 74.78 75.21 75.21 162,100
Jun 12, 2023 73.85 74.91 73.58 74.37 74.37 232,500
Jun 9, 2023 73.82 74.64 73.40 73.59 73.59 145,900
Jun 8, 2023 75.00 75.11 73.76 73.93 73.93 198,600
Jun 7, 2023 76.77 77.18 74.80 75.12 75.12 267,300
Jun 6, 2023 76.92 77.31 76.38 77.00 77.00 195,400
Jun 5, 2023 76.63 78.14 76.55 77.37 77.37 103,200
Jun 2, 2023 76.97 77.03 75.75 76.98 76.98 172,500
Jun 1, 2023 76.80 78.02 75.27 76.29 76.29 236,800
May 31, 2023 77.36 77.69 76.46 77.33 77.33 214,500
May 30, 2023 77.42 78.28 76.72 77.77 77.77 158,100
May 26, 2023 75.88 77.42 75.88 77.07 77.07 88,500
May 25, 2023 75.12 76.23 75.05 75.89 75.89 94,200
May 24, 2023 76.14 76.37 74.95 75.10 75.10 122,900
May 23, 2023 78.24 78.24 76.45 76.51 76.51 164,600
May 22, 2023 78.03 78.90 77.69 78.38 78.38 100,900
May 19, 2023 77.87 78.58 77.71 78.06 78.06 78,500
May 18, 2023 77.09 78.24 76.88 77.77 77.77 135,000
May 17, 2023 77.56 77.88 76.70 77.23 77.23 142,200
May 16, 2023 77.32 78.04 76.82 77.63 77.63 84,600
May 15, 2023 77.84 78.57 77.47 77.62 77.62 115,400
May 12, 2023 78.27 78.65 77.42 78.12 78.12 106,700
May 11, 2023 78.33 78.97 77.53 78.44 78.44 117,800
May 10, 2023 78.28 78.68 77.43 78.27 78.27 98,900
May 9, 2023 77.32 78.77 76.70 77.98 77.98 201,200
May 8, 2023 76.34 77.38 75.83 77.32 77.32 122,600
May 5, 2023 74.14 76.60 74.04 76.34 76.34 159,700
May 4, 2023 75.05 75.37 73.68 73.80 73.80 195,700
May 3, 2023 78.15 78.43 74.68 74.72 74.72 223,900
May 2, 2023 79.20 79.55 78.14 78.20 78.20 81,600
May 1, 2023 79.26 79.72 79.15 79.25 79.25 53,500
Apr 28, 2023 79.62 80.00 78.93 79.18 79.18 83,000
Apr 27, 2023 78.42 80.26 78.42 79.88 79.88 115,900
Apr 26, 2023 78.25 79.27 78.09 78.26 78.26 134,400
Apr 25, 2023 79.52 79.70 77.64 77.86 77.86 261,900
Apr 24, 2023 79.43 80.40 79.10 79.71 79.71 98,200
Apr 21, 2023 78.84 79.75 78.56 79.73 79.73 194,500
Apr 20, 2023 79.25 79.73 78.45 78.87 78.87 178,000

Related Tickers

CCRD CoreCard Corporation
11.88
+1.71%
 
PLUS ePlus inc.
75.37
+0.12%
 
AZPN Aspen Technology, Inc.
198.47
+0.96%
 
ALKT Alkami Technology, Inc.
23.78
-1.08%
 
PDFS PDF Solutions, Inc.
29.56
-2.51%
 
TYL Tyler Technologies, Inc.
403.35
+0.10%
 
AMSWA American Software, Inc.
10.62
+0.47%
 
AIXI Xiao-I Corporation
1.4200
-7.79%
 
TCS.TO Tecsys Inc.
37.23
-3.05%
 
EB Eventbrite, Inc.
5.17
+0.39%