Duck Creek Technologies Inc (NQ: DCT )

11.63 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 11.52 11.69 11.30 11.63 420,041 +0.03(+0.26%)
Sep 22, 2022 11.67 11.73 11.47 11.60 461,402 -0.18(-1.53%)
Sep 21, 2022 11.86 12.12 11.69 11.78 634,018 -0.04(-0.34%)
Sep 20, 2022 11.79 11.99 11.68 11.82 436,985 -0.16(-1.34%)
Sep 19, 2022 11.87 11.99 11.56 11.98 553,670 +0.03(+0.25%)
Sep 16, 2022 11.95 12.04 11.75 11.95 1,739,170 -0.14(-1.16%)
Sep 15, 2022 11.91 12.31 11.90 12.09 844,100 +0.10(+0.83%)
Sep 14, 2022 11.90 12.00 11.63 11.99 681,928 +0.12(+1.01%)
Sep 13, 2022 11.73 11.96 11.46 11.87 561,100 -0.23(-1.90%)
Sep 12, 2022 12.03 12.21 12.00 12.10 441,450 +0.15(+1.26%)
Sep 09, 2022 11.78 11.99 11.78 11.95 595,682 +0.30(+2.58%)
Sep 08, 2022 11.64 11.71 11.41 11.65 472,675 -0.12(-1.02%)
Sep 07, 2022 11.71 11.95 11.67 11.77 441,741 +0.06(+0.51%)
Sep 06, 2022 11.81 12.18 11.69 11.71 517,326 -0.08(-0.68%)
Sep 02, 2022 11.81 12.03 11.70 11.79 528,548 +0.01(+0.08%)
Sep 01, 2022 11.78 11.88 11.46 11.78 604,861 -0.12(-1.01%)
Aug 31, 2022 12.33 12.44 11.89 11.90 903,171 -0.28(-2.30%)
Aug 30, 2022 12.04 12.31 12.00 12.18 738,394 +0.21(+1.75%)
Aug 29, 2022 11.87 12.05 11.83 11.97 492,503 -0.08(-0.66%)
Aug 26, 2022 12.52 12.58 12.03 12.05 424,009 -0.39(-3.14%)
Aug 25, 2022 12.21 12.45 12.13 12.44 507,906 +0.32(+2.64%)
Aug 24, 2022 12.28 12.47 12.02 12.12 637,753 -0.16(-1.30%)
Aug 23, 2022 12.88 12.93 12.26 12.28 622,835 -0.62(-4.81%)
Aug 22, 2022 12.99 13.06 12.76 12.90 509,344 -0.25(-1.90%)
Aug 19, 2022 13.64 13.70 13.01 13.15 664,173 -0.73(-5.26%)
Aug 18, 2022 13.37 13.91 13.31 13.88 1,599,222 +0.40(+2.97%)
Aug 17, 2022 13.61 13.68 13.31 13.48 542,088 -0.31(-2.25%)
Aug 16, 2022 13.81 14.18 13.54 13.79 716,321 -0.31(-2.20%)
Aug 15, 2022 14.09 14.24 13.98 14.10 466,356 -0.01(-0.07%)
Aug 12, 2022 14.12 14.19 13.92 14.11 737,451 +0.04(+0.28%)
Aug 11, 2022 14.50 14.58 13.91 14.07 413,600 -0.23(-1.61%)
Aug 10, 2022 14.19 14.34 14.14 14.30 696,839 +0.55(+4.00%)
Aug 09, 2022 13.96 14.06 13.30 13.75 1,351,220 -0.39(-2.76%)
Aug 08, 2022 13.95 14.34 13.95 14.14 867,967 +0.34(+2.46%)
Aug 05, 2022 13.83 13.85 13.45 13.80 525,797 -0.20(-1.43%)
Aug 04, 2022 14.38 14.54 13.99 14.00 520,374 -0.35(-2.44%)
Aug 03, 2022 14.28 14.63 14.18 14.35 661,092 +0.23(+1.63%)
Aug 02, 2022 13.82 14.29 13.82 14.12 505,130 +0.13(+0.93%)
Aug 01, 2022 13.74 14.25 13.50 13.99 770,653 +0.19(+1.38%)
Jul 29, 2022 14.05 14.05 13.55 13.80 404,086 -0.31(-2.20%)
Jul 28, 2022 14.12 14.32 13.95 14.11 365,626 +0.02(+0.14%)
Jul 27, 2022 13.79 14.21 13.72 14.09 609,130 +0.50(+3.68%)
Jul 26, 2022 13.83 13.83 13.51 13.59 425,588 -0.33(-2.37%)
Jul 25, 2022 14.12 14.12 13.77 13.92 426,683 -0.30(-2.11%)
Jul 22, 2022 14.98 14.98 14.05 14.22 423,004 -0.67(-4.50%)
Jul 21, 2022 14.33 14.90 14.33 14.89 608,956 +0.38(+2.62%)
Jul 20, 2022 14.03 14.61 13.95 14.51 864,831 +0.64(+4.61%)
Jul 19, 2022 13.86 13.99 13.56 13.87 694,445 -0.27(-1.91%)
Jul 18, 2022 14.63 14.77 14.12 14.14 457,622 -0.27(-1.87%)
Jul 15, 2022 14.20 14.58 14.08 14.41 974,739 +0.47(+3.37%)
Jul 14, 2022 14.26 14.26 13.73 13.94 554,894 -0.33(-2.31%)
Jul 13, 2022 14.21 14.39 14.03 14.27 507,115 -0.22(-1.52%)
Jul 12, 2022 14.80 15.01 14.31 14.49 644,280 -0.39(-2.62%)
Jul 11, 2022 15.34 15.64 14.77 14.88 771,147 -0.81(-5.16%)
Jul 08, 2022 15.81 16.09 15.41 15.69 952,493 -0.43(-2.67%)
Jul 07, 2022 15.87 16.57 15.66 16.12 859,197 +0.57(+3.67%)
Jul 06, 2022 16.19 16.43 15.45 15.55 792,664 -0.65(-4.01%)
Jul 05, 2022 14.22 16.21 13.89 16.20 1,609,560 +1.84(+12.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.