Descartes Systems

DSG
🏛️ usa →
93.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 82.61 83.65 82.47 82.68 0.1M
2021-12-30 82.43 83.21 82.17 82.50 0.1M
2021-12-29 81.93 83.25 81.25 82.44 0.1M
2021-12-28 81.94 82.24 80.81 82.00 0.1M
2021-12-27 80.91 81.89 80.02 81.82 0.0M
2021-12-23 79.89 81.30 79.63 80.90 0.1M
2021-12-22 78.74 80.68 78.74 79.99 0.1M
2021-12-21 76.79 79.30 76.53 78.95 0.2M
2021-12-20 75.76 76.61 74.66 76.52 0.2M
2021-12-17 77.00 77.93 76.30 76.48 0.5M
2021-12-16 77.61 78.57 76.45 76.90 0.4M
2021-12-15 75.45 77.47 74.50 77.26 0.3M
2021-12-14 76.20 76.99 74.35 75.74 0.2M
2021-12-13 78.13 78.67 76.85 77.04 0.2M
2021-12-10 77.54 78.13 76.42 77.59 0.1M
2021-12-09 79.39 80.04 76.81 77.12 0.2M
2021-12-08 79.11 79.61 78.06 79.49 0.1M
2021-12-07 78.04 79.98 78.04 79.08 0.2M
2021-12-06 76.63 77.39 75.32 77.14 0.2M
2021-12-03 80.74 80.95 75.71 76.66 0.2M
2021-12-02 80.59 81.17 78.53 80.74 0.2M
2021-12-01 80.99 83.81 78.25 78.38 0.1M
2021-11-30 83.05 83.68 80.11 80.36 0.1M
2021-11-29 84.10 84.34 83.00 83.12 0.1M
2021-11-26 82.39 84.33 82.28 83.12 0.1M
2021-11-24 83.57 84.33 82.82 83.32 0.1M
2021-11-23 86.29 86.58 83.26 84.26 0.1M
2021-11-22 90.48 90.85 86.37 86.75 0.1M
2021-11-19 89.90 91.22 89.45 89.98 0.1M
2021-11-18 91.12 91.39 89.36 89.60 0.1M
2021-11-17 90.12 90.74 88.80 90.49 0.1M
2021-11-16 88.30 90.64 88.30 90.04 0.1M
2021-11-15 88.00 88.79 87.68 88.24 0.1M
2021-11-12 85.86 88.01 85.86 87.85 0.1M
2021-11-11 85.61 86.68 84.31 85.97 0.1M
2021-11-10 86.80 87.30 85.04 85.63 0.1M
2021-11-09 86.18 87.26 85.71 86.98 0.1M
2021-11-08 83.37 85.85 82.50 85.81 0.1M
2021-11-05 82.46 83.34 81.83 82.45 0.1M
2021-11-04 83.00 83.13 82.02 82.75 0.1M
2021-11-03 83.77 83.77 81.97 82.89 0.0M
2021-11-02 82.36 83.37 81.77 83.33 0.1M
2021-11-01 81.77 82.81 81.71 82.38 0.1M
2021-10-29 81.88 82.09 81.23 81.77 0.1M
2021-10-28 80.75 82.37 80.75 82.00 0.1M
2021-10-27 80.87 81.42 80.01 80.65 0.1M
2021-10-26 81.58 82.09 80.75 80.90 0.1M
2021-10-25 81.72 82.29 81.31 81.52 0.1M
2021-10-22 83.27 83.27 81.40 81.90 0.1M
2021-10-21 82.30 83.36 82.03 83.15 0.1M
2021-10-20 83.83 84.00 81.79 82.63 0.1M
2021-10-19 83.23 84.05 83.12 83.32 0.1M
2021-10-18 83.21 84.24 82.75 83.25 0.1M
2021-10-15 84.35 84.38 82.90 83.29 0.1M
2021-10-14 84.76 85.00 83.74 84.37 0.1M
2021-10-13 81.79 83.60 81.79 83.43 0.1M
2021-10-12 80.64 81.65 79.64 81.41 0.0M
2021-10-11 80.96 81.51 80.30 80.30 0.0M
2021-10-08 80.98 81.48 79.90 80.85 0.1M
2021-10-07 78.78 81.13 78.73 80.88 0.1M
2021-10-06 78.05 79.06 77.52 78.50 0.1M
2021-10-05 78.85 79.53 78.20 78.28 0.1M
2021-10-04 80.28 80.28 77.31 78.40 0.1M
2021-10-01 81.30 81.32 79.14 80.75 0.1M
2021-09-30 80.16 82.26 80.16 81.26 0.1M
2021-09-29 81.07 81.71 79.41 79.73 0.1M
2021-09-28 81.48 82.96 80.70 81.07 0.1M
2021-09-27 86.00 86.00 82.60 82.76 0.1M
2021-09-24 84.64 86.41 84.08 86.25 0.1M
2021-09-23 86.86 87.46 85.01 85.40 0.1M
2021-09-22 84.23 86.45 83.66 85.72 0.1M
2021-09-21 82.81 84.64 82.66 83.96 0.1M
2021-09-20 82.14 83.00 81.30 82.50 0.1M
2021-09-17 82.55 83.86 81.88 83.62 0.1M
2021-09-16 83.31 83.48 82.20 82.37 0.1M
2021-09-15 82.81 83.52 80.81 83.50 0.1M
2021-09-14 84.41 84.94 82.26 82.42 0.2M
2021-09-13 85.52 85.52 83.45 83.94 0.2M
2021-09-10 83.89 86.89 83.34 85.11 0.2M
2021-09-09 80.33 84.40 79.20 83.16 0.2M
2021-09-08 81.45 82.35 80.83 81.90 0.1M
2021-09-07 80.33 81.32 79.47 81.11 0.1M
2021-09-03 80.69 81.18 80.04 80.74 0.1M
2021-09-02 80.53 80.53 80.07 80.40 0.1M
2021-09-01 78.43 80.19 78.43 79.97 0.1M
2021-08-31 77.92 78.50 77.60 78.40 0.1M
2021-08-30 77.97 78.41 77.46 77.83 0.0M
2021-08-27 77.28 79.44 77.28 77.58 0.1M
2021-08-26 77.29 78.35 76.26 77.30 0.0M
2021-08-25 75.58 76.89 75.48 76.89 0.0M
2021-08-24 75.90 76.04 75.17 75.58 0.0M
2021-08-23 73.68 75.50 73.68 75.47 0.0M
2021-08-20 72.47 73.36 72.38 73.34 0.1M
2021-08-19 72.00 72.64 71.91 72.23 0.1M
2021-08-18 72.28 72.94 71.94 72.52 0.1M
2021-08-17 72.74 73.22 72.13 72.41 0.1M
2021-08-16 73.12 73.66 72.50 73.42 0.0M
2021-08-13 73.26 73.42 72.85 73.31 0.0M
2021-08-12 71.96 73.20 71.51 73.20 0.1M
2021-08-11 72.87 73.62 71.85 72.19 0.0M
2021-08-10 72.80 72.98 72.31 72.67 0.1M
2021-08-09 72.30 72.92 72.28 72.43 0.0M
2021-08-06 72.62 72.82 72.12 72.35 0.1M
2021-08-05 73.34 73.55 72.65 72.83 0.0M
2021-08-04 73.11 73.24 72.32 72.83 0.0M
2021-08-03 72.79 73.00 71.97 72.88 0.0M
2021-08-02 72.86 72.90 72.25 72.63 0.0M
2021-07-30 71.32 72.88 71.32 72.66 0.1M
2021-07-29 71.82 72.31 71.54 72.22 0.0M
2021-07-28 70.97 71.76 70.71 71.45 0.1M
2021-07-27 70.81 71.36 70.16 71.10 0.0M
2021-07-26 71.33 71.33 70.35 70.90 0.0M
2021-07-23 71.00 71.66 70.93 71.41 0.1M
2021-07-22 71.54 71.78 70.80 71.03 0.0M
2021-07-21 70.96 71.69 70.74 71.48 0.0M
2021-07-20 68.43 71.18 68.43 70.99 0.1M
2021-07-19 68.01 69.00 67.56 68.46 0.0M
2021-07-16 68.96 69.47 68.50 68.67 0.1M
2021-07-15 69.54 69.70 68.36 68.85 0.0M
2021-07-14 70.11 70.11 69.39 69.54 0.0M
2021-07-13 70.00 70.58 68.93 69.90 0.0M
2021-07-12 71.39 71.47 70.22 70.37 0.0M
2021-07-09 70.59 71.23 70.02 71.08 0.0M
2021-07-08 69.07 70.62 68.71 70.28 0.1M
2021-07-07 70.98 70.98 69.50 69.81 0.0M
2021-07-06 70.33 70.61 69.13 70.55 0.1M
2021-07-02 69.23 70.71 69.23 70.50 0.1M
2021-07-01 69.05 69.87 68.73 68.93 0.1M
2021-06-30 70.24 70.24 68.81 69.16 0.1M
2021-06-29 69.51 70.52 69.24 70.39 0.1M
2021-06-28 67.96 69.65 67.69 69.56 0.1M
2021-06-25 67.56 68.11 67.20 67.77 0.1M
2021-06-24 67.42 68.10 66.91 67.47 0.1M
2021-06-23 66.97 67.73 66.56 67.20 0.1M
2021-06-22 65.57 67.40 65.57 66.97 0.1M
2021-06-21 65.56 66.69 65.19 66.08 0.1M
2021-06-18 66.15 66.20 65.26 65.66 0.1M
2021-06-17 66.00 67.40 65.80 66.39 0.1M
2021-06-16 67.14 67.67 65.87 66.25 0.1M
2021-06-15 67.39 67.91 66.91 67.21 0.1M
2021-06-14 65.72 67.66 65.51 67.58 0.1M
2021-06-11 66.27 66.27 65.60 65.86 0.1M
2021-06-10 65.59 66.57 65.48 66.27 0.1M
2021-06-09 65.71 65.96 64.83 65.73 0.1M
2021-06-08 64.83 65.73 64.83 65.73 0.1M
2021-06-07 63.62 64.90 63.26 64.64 0.1M
2021-06-04 62.18 64.01 62.11 63.76 0.2M
2021-06-03 59.58 62.49 59.58 61.67 0.3M
2021-06-02 58.00 58.61 58.00 58.54 0.1M
2021-06-01 58.48 59.20 58.06 58.15 0.1M
2021-05-28 58.54 59.17 58.36 58.44 0.1M
2021-05-27 58.30 58.61 57.44 58.36 0.1M
2021-05-26 58.16 59.02 58.16 58.34 0.1M
2021-05-25 58.24 58.62 57.81 58.25 0.1M
2021-05-24 58.92 59.50 57.99 58.06 0.1M
2021-05-21 59.15 59.79 58.30 58.34 0.1M
2021-05-20 58.33 59.13 57.90 59.01 0.1M
2021-05-19 56.78 57.95 56.78 57.68 0.1M
2021-05-18 57.90 58.33 57.43 57.47 0.2M
2021-05-17 58.22 58.53 57.52 57.63 0.1M
2021-05-14 58.60 58.60 57.45 58.22 0.1M
2021-05-13 57.89 58.26 56.82 57.66 0.1M
2021-05-12 58.48 58.68 57.10 57.36 0.1M
2021-05-11 59.40 60.01 58.75 59.18 0.1M
2021-05-10 61.49 61.49 60.17 60.27 0.1M
2021-05-07 62.34 62.57 61.21 61.28 0.1M
2021-05-06 61.99 62.04 60.75 61.30 0.1M
2021-05-05 63.02 63.02 61.81 61.96 0.1M
2021-05-04 63.01 63.51 61.99 62.47 0.1M
2021-05-03 64.35 64.63 63.53 63.70 0.0M
2021-04-30 65.47 65.85 63.80 64.06 0.1M
2021-04-29 64.33 66.40 64.33 65.92 0.2M
2021-04-28 63.13 65.66 63.12 65.37 0.1M
2021-04-27 64.28 64.69 62.75 63.35 0.1M
2021-04-26 63.54 63.83 63.14 63.59 0.0M
2021-04-23 64.26 64.50 63.35 63.62 0.1M
2021-04-22 64.44 65.00 63.48 64.25 0.1M
2021-04-21 64.30 65.06 63.47 64.64 0.0M
2021-04-20 64.36 64.92 63.89 64.22 0.0M
2021-04-19 65.66 65.66 64.45 64.66 0.0M
2021-04-16 65.73 66.12 65.55 65.92 0.0M
2021-04-15 66.27 66.71 65.73 65.95 0.0M
2021-04-14 65.74 66.54 65.27 65.81 0.1M
2021-04-13 64.69 66.34 64.69 65.36 0.1M
2021-04-12 64.10 65.30 63.54 64.98 0.1M
2021-04-09 64.21 64.67 63.51 64.45 0.0M
2021-04-08 63.68 64.77 63.42 64.23 0.1M
2021-04-07 62.56 63.45 62.32 63.07 0.1M
2021-04-06 61.67 63.00 61.33 62.54 0.1M
2021-04-05 62.14 62.29 61.53 61.97 0.1M
2021-04-01 60.96 61.93 60.96 61.90 0.1M
2021-03-31 59.90 61.31 59.74 60.91 0.1M
2021-03-30 59.07 59.31 58.40 59.29 0.1M
2021-03-29 59.34 59.54 58.86 59.35 0.1M
2021-03-26 59.14 59.61 58.51 59.61 0.1M
2021-03-25 58.65 59.60 58.31 58.99 0.1M
2021-03-24 62.00 62.35 59.81 59.90 0.1M
2021-03-23 62.55 62.55 61.58 61.77 0.1M
2021-03-22 62.12 62.61 61.40 62.18 0.1M
2021-03-19 61.23 61.70 60.72 61.12 0.1M
2021-03-18 61.05 62.11 60.33 61.05 0.1M
2021-03-17 62.58 62.58 60.99 61.94 0.1M
2021-03-16 63.16 64.36 63.00 63.34 0.1M
2021-03-15 62.06 62.59 61.68 62.44 0.1M
2021-03-12 62.35 62.35 60.70 61.96 0.1M
2021-03-11 62.44 63.41 62.44 62.74 0.1M
2021-03-10 62.20 63.11 61.94 62.23 0.1M
2021-03-09 59.59 62.37 59.47 61.96 0.1M
2021-03-08 58.37 59.79 58.07 58.20 0.1M
2021-03-05 61.23 61.23 57.07 58.79 0.2M
2021-03-04 61.32 62.39 58.19 60.61 0.3M
2021-03-03 59.88 60.44 57.86 58.19 0.1M
2021-03-02 61.40 61.40 59.41 59.88 0.1M
2021-03-01 59.92 60.88 59.53 60.86 0.1M
2021-02-26 58.12 59.04 57.49 58.56 0.1M
2021-02-25 58.00 59.94 57.78 58.12 0.1M
2021-02-24 58.39 59.13 56.92 58.71 0.2M
2021-02-23 59.00 59.35 57.00 58.82 0.3M
2021-02-22 60.72 60.89 59.58 59.83 0.1M
2021-02-19 61.36 62.00 60.86 60.98 0.1M
2021-02-18 60.44 61.30 60.38 60.97 0.1M
2021-02-17 61.68 62.06 60.27 61.01 0.1M
2021-02-16 64.20 64.82 62.09 62.23 0.1M
2021-02-12 64.04 64.14 63.20 64.06 0.1M
2021-02-11 64.02 64.24 63.54 64.05 0.1M
2021-02-10 63.98 64.45 62.62 63.71 0.1M
2021-02-09 63.18 64.37 63.18 63.81 0.1M
2021-02-08 63.05 64.00 62.72 63.20 0.1M
2021-02-05 63.15 64.14 62.68 62.93 0.1M
2021-02-04 63.20 63.30 62.70 63.09 0.1M
2021-02-03 63.04 63.57 62.75 63.04 0.1M
2021-02-02 63.22 63.40 62.03 63.04 0.1M
2021-02-01 61.34 63.06 60.83 62.83 0.1M
2021-01-29 61.55 62.16 60.75 61.06 0.1M
2021-01-28 62.76 63.00 61.39 61.91 0.1M
2021-01-27 61.56 63.23 60.28 62.49 0.1M
2021-01-26 63.04 63.37 62.03 62.15 0.1M
2021-01-25 62.76 63.52 61.73 63.03 0.1M
2021-01-22 63.22 63.22 61.95 62.50 0.1M
2021-01-21 63.43 63.43 62.49 63.26 0.1M
2021-01-20 61.36 63.73 61.36 63.25 0.3M
2021-01-19 58.50 61.53 58.50 61.00 0.2M
2021-01-15 58.49 59.01 57.72 58.60 0.3M
2021-01-14 57.42 59.41 57.42 58.96 0.1M
2021-01-13 58.32 58.32 57.12 57.16 0.1M
2021-01-12 58.84 59.28 57.89 58.36 0.1M
2021-01-11 60.56 61.08 58.91 59.04 0.1M
2021-01-08 58.51 60.93 58.51 60.85 0.1M
2021-01-07 57.57 58.65 57.24 58.60 0.1M
2021-01-06 58.20 58.20 56.55 57.20 0.1M
2021-01-05 57.63 58.89 57.63 58.82 0.1M
2021-01-04 59.00 59.33 57.04 57.73 0.1M