기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Descartes Systems Group Inc | DSGX | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
97.50 | 97.28 | 98.20 | 97.78 | 97.60 |
DSGX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 95.92 | 98.20 | 94.50 | 96.64 | 174,724 | 1.86 | 1.94% |
1개월 | 89.79 | 98.20 | 87.20 | 93.13 | 260,423 | 7.99 | 8.90% |
3개월 | 87.25 | 98.20 | 84.12 | 91.49 | 186,270 | 10.53 | 12.07% |
6개월 | 75.91 | 98.20 | 75.44 | 87.59 | 175,727 | 21.87 | 28.81% |
1년 | 77.32 | 98.20 | 69.59 | 82.43 | 150,443 | 20.46 | 26.46% |
3년 | 61.49 | 98.20 | 56.185 | 74.50 | 149,753 | 36.29 | 59.02% |
5년 | 40.07 | 98.20 | 24.35 | 64.55 | 140,760 | 57.71 | 144.02% |
DSGX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 97.78 | 0.18 | 0.18% | 97.50 | 98.20 | 97.28 | 104,881 |
09 5월(5) 2024 | 97.60 | 0.34 | 0.35% | 96.98 | 97.605 | 96.56 | 235,132 |
08 5월(5) 2024 | 97.26 | 0.15 | 0.15% | 97.17 | 97.60 | 96.73 | 181,477 |
07 5월(5) 2024 | 97.11 | 1.63 | 1.71% | 95.83 | 97.29 | 95.83 | 136,492 |
04 5월(5) 2024 | 95.48 | 0.18 | 0.19% | 96.54 | 96.66 | 94.505 | 126,398 |
03 5월(5) 2024 | 95.30 | 0.45 | 0.47% | 95.92 | 95.92 | 94.50 | 194,119 |
02 5월(5) 2024 | 94.85 | 2.06 | 2.22% | 92.36 | 96.49 | 91.70 | 486,590 |
01 5월(5) 2024 | 92.79 | -0.98 | -1.05% | 92.93 | 94.06 | 92.75 | 262,268 |
30 4월(4) 2024 | 93.77 | -0.47 | -0.50% | 94.77 | 94.91 | 93.28 | 274,098 |
27 4월(4) 2024 | 94.24 | -0.21 | -0.22% | 95.37 | 96.10 | 92.93 | 212,423 |
26 4월(4) 2024 | 94.45 | -0.05 | -0.05% | 93.00 | 95.09 | 92.87 | 284,531 |
25 4월(4) 2024 | 94.50 | 0.40 | 0.43% | 93.76 | 94.9899 | 93.69 | 520,717 |
24 4월(4) 2024 | 94.10 | 2.46 | 2.68% | 92.19 | 96.04 | 92.03 | 430,923 |
23 4월(4) 2024 | 91.64 | 1.32 | 1.46% | 91.08 | 92.14 | 90.275 | 186,107 |
20 4월(4) 2024 | 90.32 | 0.19 | 0.21% | 90.13 | 90.44 | 89.2012 | 484,314 |
19 4월(4) 2024 | 90.13 | -0.41 | -0.45% | 90.68 | 90.68 | 89.005 | 200,281 |
18 4월(4) 2024 | 90.54 | -0.36 | -0.40% | 91.12 | 91.75 | 89.995 | 263,924 |
17 4월(4) 2024 | 90.90 | 3.55 | 4.06% | 89.07 | 91.12 | 89.07 | 224,365 |
16 4월(4) 2024 | 87.35 | -1.36 | -1.53% | 89.31 | 89.44 | 87.20 | 164,471 |
13 4월(4) 2024 | 88.71 | -1.34 | -1.49% | 90.38 | 90.38 | 88.49 | 225,588 |
12 4월(4) 2024 | 90.05 | 1.12 | 1.26% | 89.79 | 90.32 | 89.005 | 114,248 |
11 4월(4) 2024 | 88.93 | -1.46 | -1.62% | 89.215 | 89.94 | 88.14 | 143,579 |