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
2022-12-30 69.82 70.53 69.49 69.65 0.1M
2022-12-29 69.21 70.59 69.03 70.25 0.1M
2022-12-28 68.10 69.28 68.03 68.52 0.1M
2022-12-27 68.60 68.89 68.07 68.56 0.1M
2022-12-23 68.27 68.63 67.34 68.50 0.1M
2022-12-22 69.17 69.17 67.76 68.77 0.1M
2022-12-21 69.00 70.14 68.20 69.65 0.1M
2022-12-20 68.34 69.22 68.04 68.96 0.1M
2022-12-19 68.95 68.95 67.90 68.41 0.1M
2022-12-16 69.02 69.25 67.76 68.76 0.1M
2022-12-15 69.54 69.71 68.74 69.14 0.1M
2022-12-14 70.41 71.33 69.92 70.39 0.1M
2022-12-13 72.14 72.23 70.38 70.61 0.1M
2022-12-12 68.84 70.18 68.51 70.01 0.1M
2022-12-09 66.19 68.89 66.17 68.37 0.2M
2022-12-08 65.50 67.84 64.91 66.44 0.3M
2022-12-07 66.66 67.55 66.49 67.27 0.2M
2022-12-06 68.37 68.37 66.57 66.79 0.1M
2022-12-05 71.35 71.35 68.15 68.35 0.2M
2022-12-02 71.07 72.29 70.34 71.53 0.1M
2022-12-01 69.80 72.19 69.41 71.92 0.2M
2022-11-30 65.49 70.03 65.49 69.45 0.8M
2022-11-29 66.67 67.05 64.23 65.30 0.4M
2022-11-28 69.21 70.39 66.16 66.81 0.4M
2022-11-25 69.15 69.76 68.85 69.30 0.1M
2022-11-23 68.41 69.76 68.41 69.23 0.1M
2022-11-22 68.03 68.65 66.74 68.60 0.1M
2022-11-21 68.13 69.04 67.48 67.68 0.1M
2022-11-18 68.08 68.36 65.79 67.96 0.2M
2022-11-17 71.35 71.35 67.46 67.51 0.2M
2022-11-16 73.09 73.81 72.49 73.18 0.3M
2022-11-15 72.35 73.87 72.26 73.20 0.2M
2022-11-14 72.20 72.49 71.01 71.27 0.3M
2022-11-11 71.28 72.55 70.96 72.38 0.2M
2022-11-10 68.04 71.47 68.04 71.46 0.2M
2022-11-09 66.22 66.76 65.68 66.36 0.2M
2022-11-08 66.65 67.29 65.79 66.79 0.2M
2022-11-07 65.30 66.62 64.64 66.12 0.1M
2022-11-04 67.50 68.02 64.45 64.89 0.5M
2022-11-03 66.51 67.83 66.19 66.81 0.3M
2022-11-02 68.30 69.25 66.87 67.34 0.5M
2022-11-01 69.67 69.97 68.31 68.53 0.3M
2022-10-31 68.07 69.33 67.81 69.07 0.2M
2022-10-28 67.13 68.54 66.90 68.48 0.3M
2022-10-27 68.06 68.58 66.99 67.22 0.4M
2022-10-26 66.85 68.34 66.77 67.86 0.3M
2022-10-25 66.82 68.19 66.80 67.30 0.3M
2022-10-24 66.29 66.43 64.57 66.37 0.2M
2022-10-21 64.36 66.56 64.15 66.32 0.1M
2022-10-20 64.98 65.45 63.40 64.41 0.2M
2022-10-19 65.90 66.20 62.12 64.70 0.5M
2022-10-18 68.06 69.46 66.27 66.84 0.3M
2022-10-17 66.39 68.88 66.39 68.36 0.1M
2022-10-14 67.32 67.40 65.00 65.12 0.1M
2022-10-13 65.02 67.43 64.93 66.99 0.2M
2022-10-12 66.16 67.14 65.32 66.89 0.2M
2022-10-11 67.18 67.62 66.05 66.08 0.2M
2022-10-10 68.75 68.75 66.09 66.96 0.1M
2022-10-07 69.11 69.35 68.07 68.75 0.1M
2022-10-06 70.16 71.34 70.06 70.16 0.1M
2022-10-05 69.12 70.58 68.46 70.16 0.2M
2022-10-04 66.71 70.47 66.34 70.03 0.2M
2022-10-03 64.00 66.30 63.63 65.80 0.2M
2022-09-30 64.22 64.95 63.45 63.53 0.2M
2022-09-29 64.60 64.77 63.64 64.22 0.2M
2022-09-28 64.44 65.81 64.06 65.23 0.1M
2022-09-27 63.58 65.04 63.48 64.30 0.2M
2022-09-26 62.22 63.75 62.22 63.27 0.1M
2022-09-23 62.40 62.72 61.26 62.22 0.1M
2022-09-22 66.34 66.39 62.64 62.65 0.3M
2022-09-21 66.19 67.72 65.91 66.51 0.1M
2022-09-20 66.61 66.70 65.49 66.19 0.1M
2022-09-19 65.31 67.18 65.31 67.14 0.2M
2022-09-16 68.05 68.29 65.75 65.88 0.2M
2022-09-15 68.96 69.50 68.09 68.96 0.1M
2022-09-14 68.71 69.77 68.39 69.63 0.1M
2022-09-13 68.12 68.96 67.77 68.27 0.1M
2022-09-12 68.85 69.85 68.57 69.40 0.1M
2022-09-09 68.16 69.66 68.16 68.84 0.1M
2022-09-08 69.58 69.58 66.42 67.46 0.3M
2022-09-07 68.01 69.41 67.79 69.24 0.1M
2022-09-06 68.92 69.29 68.03 68.09 0.1M
2022-09-02 68.89 69.82 68.17 68.75 0.1M
2022-09-01 69.92 70.16 67.65 68.45 0.1M
2022-08-31 69.93 71.43 69.80 70.40 0.2M
2022-08-30 69.75 70.21 68.87 69.37 0.1M
2022-08-29 68.50 69.68 68.44 69.26 0.2M
2022-08-26 71.17 71.56 69.04 69.18 0.1M
2022-08-25 70.73 71.58 70.53 71.35 0.1M
2022-08-24 70.56 71.49 70.44 70.48 0.1M
2022-08-23 70.07 70.94 69.58 70.75 0.1M
2022-08-22 70.11 70.39 69.69 70.11 0.1M
2022-08-19 71.33 71.33 70.38 70.65 0.1M
2022-08-18 70.61 72.31 70.61 72.03 0.1M
2022-08-17 72.25 72.39 71.40 71.76 0.1M
2022-08-16 71.43 72.98 70.85 72.92 0.1M
2022-08-15 71.69 72.10 70.76 71.45 0.1M
2022-08-12 71.22 71.84 70.47 71.77 0.1M
2022-08-11 72.11 72.20 70.18 70.66 0.1M
2022-08-10 72.65 73.14 71.59 71.76 0.1M
2022-08-09 72.45 72.45 70.98 71.37 0.1M
2022-08-08 71.78 73.16 71.38 72.57 0.2M
2022-08-05 70.78 71.47 69.79 71.43 0.1M
2022-08-04 71.17 71.73 70.19 71.61 0.1M
2022-08-03 68.21 70.70 68.21 70.61 0.1M
2022-08-02 69.42 69.69 68.23 68.27 0.1M
2022-08-01 69.02 70.28 68.22 69.98 0.1M
2022-07-29 67.88 69.37 67.49 69.04 0.1M
2022-07-28 66.72 67.89 66.45 67.82 0.1M
2022-07-27 65.58 67.42 65.58 67.12 0.1M
2022-07-26 65.38 65.59 63.98 65.17 0.1M
2022-07-25 67.97 67.97 65.41 65.60 0.1M
2022-07-22 69.57 69.64 67.80 68.19 0.1M
2022-07-21 67.87 69.60 67.73 69.17 0.1M
2022-07-20 66.84 68.55 66.84 67.90 0.1M
2022-07-19 65.93 67.25 65.40 66.84 0.1M
2022-07-18 64.71 66.02 64.42 65.35 0.2M
2022-07-15 63.92 64.73 63.52 64.42 0.1M
2022-07-14 62.02 63.78 61.67 63.26 0.2M
2022-07-13 61.38 62.77 61.28 62.20 0.2M
2022-07-12 64.17 64.39 62.27 62.53 0.2M
2022-07-11 65.84 65.84 63.47 63.88 0.3M
2022-07-08 66.14 66.60 65.34 66.03 0.1M
2022-07-07 64.27 66.38 64.01 66.32 0.2M
2022-07-06 64.81 65.31 64.05 64.32 0.1M
2022-07-05 61.90 65.22 61.52 65.03 0.3M
2022-07-01 62.25 63.41 62.21 63.13 0.1M
2022-06-30 61.54 62.47 60.68 62.06 0.2M
2022-06-29 62.53 62.81 61.64 62.09 0.2M
2022-06-28 61.95 62.72 61.00 62.43 0.2M
2022-06-27 64.02 64.64 61.48 61.96 0.2M
2022-06-24 64.83 65.84 63.95 65.66 0.2M
2022-06-23 61.30 64.03 60.89 63.94 0.2M
2022-06-22 60.32 61.77 60.11 60.85 0.1M
2022-06-21 60.49 62.20 60.49 60.97 0.1M
2022-06-17 59.19 61.25 58.85 59.91 0.2M
2022-06-16 59.40 60.45 58.85 59.15 0.2M
2022-06-15 59.43 61.46 59.17 60.68 0.1M
2022-06-14 60.45 60.87 58.58 59.01 0.2M
2022-06-13 59.97 60.36 59.24 60.27 0.5M
2022-06-10 61.79 62.40 61.06 61.54 0.5M
2022-06-09 63.58 63.70 62.11 62.48 0.3M
2022-06-08 64.21 64.44 63.37 64.02 0.2M
2022-06-07 63.74 64.18 63.08 64.15 0.2M
2022-06-06 63.72 64.25 63.09 64.01 0.2M
2022-06-03 62.85 64.08 61.90 62.87 0.3M
2022-06-02 60.86 63.38 59.23 63.23 0.3M
2022-06-01 59.58 61.15 59.55 60.95 0.3M
2022-05-31 60.41 61.07 59.08 59.35 0.2M
2022-05-27 60.77 60.91 59.79 60.56 0.1M
2022-05-26 58.74 60.26 58.74 60.09 0.1M
2022-05-25 59.14 59.94 58.75 59.14 0.1M
2022-05-24 60.31 60.57 58.87 59.39 0.1M
2022-05-23 60.96 61.28 60.01 61.21 0.1M
2022-05-20 59.75 61.22 59.38 60.85 0.1M
2022-05-19 59.71 61.35 59.48 60.12 0.1M
2022-05-18 59.93 60.72 59.00 59.49 0.1M
2022-05-17 60.82 61.51 59.86 60.52 0.1M
2022-05-16 60.22 60.30 59.02 60.01 0.1M
2022-05-13 57.84 60.13 57.49 59.96 0.2M
2022-05-12 56.36 57.84 56.27 57.10 0.4M
2022-05-11 56.58 58.67 56.50 57.25 0.5M
2022-05-10 58.08 58.23 56.19 57.29 0.2M
2022-05-09 56.51 57.63 56.40 56.80 0.2M
2022-05-06 58.26 58.56 56.58 57.85 0.3M
2022-05-05 62.77 62.91 58.42 58.92 0.2M
2022-05-04 63.18 63.74 60.97 63.65 0.1M
2022-05-03 61.85 63.27 61.85 62.91 0.2M
2022-05-02 62.26 63.02 61.25 62.16 0.2M
2022-04-29 63.02 64.18 62.05 62.15 0.1M
2022-04-28 63.00 63.92 62.21 63.39 0.1M
2022-04-27 62.36 63.12 61.92 62.29 0.1M
2022-04-26 64.00 64.00 61.24 62.00 0.2M
2022-04-25 62.12 64.27 61.54 64.04 0.1M
2022-04-22 63.00 64.52 62.50 62.59 0.2M
2022-04-21 64.24 64.90 62.95 63.06 0.2M
2022-04-20 63.02 63.55 62.45 63.27 0.2M
2022-04-19 59.82 62.57 59.64 62.52 0.2M
2022-04-18 60.89 61.00 59.51 60.19 0.1M
2022-04-14 64.36 64.36 61.09 61.19 0.2M
2022-04-13 63.75 64.89 63.20 64.13 0.2M
2022-04-12 66.06 67.80 63.70 63.96 0.3M
2022-04-11 67.28 67.42 65.22 65.39 0.5M
2022-04-08 69.57 69.64 67.79 67.93 0.4M
2022-04-07 70.54 71.50 69.55 70.16 0.3M
2022-04-06 73.88 73.88 70.44 71.02 0.4M
2022-04-05 74.51 75.38 74.22 74.78 0.1M
2022-04-04 72.86 75.36 72.86 74.84 0.1M
2022-04-01 73.14 73.79 71.84 72.80 0.2M
2022-03-31 74.71 75.16 73.13 73.26 0.2M
2022-03-30 75.50 75.69 74.18 74.80 0.2M
2022-03-29 76.40 77.33 75.59 76.31 0.1M
2022-03-28 74.03 75.65 73.92 75.45 0.1M
2022-03-25 76.57 76.57 73.14 74.05 0.1M
2022-03-24 77.01 77.36 74.97 76.26 0.1M
2022-03-23 78.20 78.52 76.73 76.74 0.1M
2022-03-22 76.21 79.08 75.70 78.78 0.2M
2022-03-21 77.02 77.38 75.97 76.51 0.2M
2022-03-18 74.99 77.46 74.99 77.28 0.1M
2022-03-17 75.81 75.96 73.85 75.16 0.3M
2022-03-16 71.77 76.45 71.77 76.26 0.2M
2022-03-15 71.43 71.86 70.10 71.07 0.3M
2022-03-14 70.45 72.23 70.45 71.42 0.3M
2022-03-11 74.44 74.44 70.63 70.71 0.2M
2022-03-10 72.70 73.67 71.77 73.45 0.2M
2022-03-09 72.10 73.59 70.54 73.57 0.2M
2022-03-08 69.97 73.55 69.16 71.20 0.3M
2022-03-07 69.48 71.31 69.06 70.28 0.2M
2022-03-04 67.85 69.12 67.62 69.06 0.2M
2022-03-03 70.08 71.12 66.16 68.01 0.5M
2022-03-02 70.92 72.30 70.56 71.75 0.3M
2022-03-01 71.50 71.92 70.33 70.68 0.2M
2022-02-28 70.10 71.36 70.10 71.26 0.3M
2022-02-25 70.23 71.13 69.69 70.45 0.2M
2022-02-24 66.10 70.19 65.63 70.14 0.3M
2022-02-23 70.05 71.03 67.23 67.45 0.2M
2022-02-22 68.88 70.03 68.49 69.62 0.2M
2022-02-18 69.98 70.52 68.98 69.15 0.2M
2022-02-17 70.22 70.36 69.39 69.84 0.2M
2022-02-16 71.74 71.74 69.39 70.91 0.1M
2022-02-15 71.88 72.44 71.19 71.89 0.1M
2022-02-14 71.65 73.00 70.57 71.06 0.2M
2022-02-11 72.43 73.61 70.91 71.58 0.2M
2022-02-10 71.76 73.09 70.98 72.00 0.1M
2022-02-09 72.00 72.70 71.90 72.70 0.1M
2022-02-08 69.48 71.66 69.19 71.47 0.1M
2022-02-07 70.99 71.76 69.43 69.73 0.2M
2022-02-04 69.44 70.85 68.82 70.53 0.2M
2022-02-03 70.37 70.85 69.43 69.55 0.2M
2022-02-02 72.75 73.10 70.86 71.57 0.1M
2022-02-01 73.32 73.81 71.78 72.10 0.3M
2022-01-31 72.03 73.01 70.53 72.77 0.4M
2022-01-28 67.02 69.92 66.07 69.83 0.3M
2022-01-27 68.28 68.51 66.04 66.21 0.4M
2022-01-26 68.89 69.45 66.95 67.65 0.2M
2022-01-25 68.34 69.42 66.31 67.77 0.3M
2022-01-24 66.98 69.47 64.92 69.41 0.3M
2022-01-21 67.83 68.99 66.95 68.02 0.2M
2022-01-20 68.58 70.12 68.18 68.18 0.1M
2022-01-19 69.59 70.72 67.68 67.79 0.1M
2022-01-18 69.69 70.94 68.88 68.96 0.1M
2022-01-14 70.33 70.50 69.14 70.38 0.2M
2022-01-13 73.25 74.38 70.96 71.09 0.1M
2022-01-12 75.24 76.25 72.87 73.06 0.1M
2022-01-11 72.28 75.53 72.28 74.91 0.3M
2022-01-10 74.81 74.81 70.86 72.66 0.3M
2022-01-07 77.05 77.84 75.15 75.22 0.3M
2022-01-06 75.55 77.40 75.16 77.22 0.2M
2022-01-05 77.08 77.10 75.51 75.75 0.3M
2022-01-04 80.36 80.70 75.42 77.19 0.2M
2022-01-03 82.70 82.87 79.45 80.98 0.1M