Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duck Creek Technologies Inc (NQ: DCT )

18.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 45.99 50.84 45.17 48.34 5,736,700 +1.39(+2.96%)
Jan 28, 2021 48.92 49.65 46.32 46.95 691,164 -2.12(-4.32%)
Jan 27, 2021 51.49 53.50 47.65 49.07 736,653 -3.78(-7.15%)
Jan 26, 2021 51.93 52.91 50.87 52.85 288,363 +0.93(+1.79%)
Jan 25, 2021 50.73 52.73 49.94 51.92 450,056 +1.96(+3.92%)
Jan 22, 2021 49.99 51.26 49.77 49.96 416,400 -0.25(-0.50%)
Jan 21, 2021 49.83 50.93 49.42 50.21 637,381 +0.79(+1.60%)
Jan 20, 2021 48.49 50.72 48.10 49.42 837,704 +1.34(+2.79%)
Jan 19, 2021 46.55 48.08 46.25 48.08 417,890 +2.33(+5.09%)
Jan 15, 2021 47.03 48.08 45.26 45.75 389,200 -1.18(-2.51%)
Jan 14, 2021 48.55 51.13 46.89 46.93 628,060 -0.46(-0.97%)
Jan 13, 2021 45.12 48.59 44.51 47.39 618,745 +2.48(+5.52%)
Jan 12, 2021 44.72 45.50 43.67 44.91 461,678 +0.19(+0.42%)
Jan 11, 2021 43.60 45.15 42.97 44.72 367,653 +1.14(+2.62%)
Jan 08, 2021 40.44 43.73 39.50 43.58 604,900 +1.48(+3.52%)
Jan 07, 2021 41.22 42.47 40.36 42.10 446,565 +1.45(+3.57%)
Jan 06, 2021 42.06 42.06 40.15 40.65 408,891 -1.50(-3.56%)
Jan 05, 2021 41.45 42.34 40.30 42.15 353,802 +0.67(+1.62%)
Jan 04, 2021 43.76 44.15 40.29 41.48 433,314 -1.82(-4.20%)
Dec 31, 2020 43.30 43.30 43.30 423,828 +0.58(+1.36%)
Dec 30, 2020 42.71 44.27 42.21 42.72 423,828 +0.33(+0.78%)
Dec 29, 2020 44.02 44.09 41.63 42.39 409,562 -1.56(-3.55%)
Dec 28, 2020 43.97 45.54 43.64 43.95 533,009 +0.18(+0.41%)
Dec 24, 2020 43.35 45.50 43.25 43.77 303,500 +0.64(+1.48%)
Dec 23, 2020 45.83 45.83 42.87 43.13 618,904 -2.59(-5.66%)
Dec 22, 2020 45.00 46.44 44.52 45.72 436,638 +1.29(+2.90%)
Dec 21, 2020 44.85 45.00 43.62 44.43 341,917 -0.87(-1.92%)
Dec 18, 2020 42.44 46.00 41.00 45.30 809,400 +2.45(+5.72%)
Dec 17, 2020 41.86 43.14 41.34 42.85 820,079 +1.07(+2.56%)
Dec 16, 2020 40.67 42.52 39.95 41.78 498,366 +1.19(+2.93%)
Dec 15, 2020 41.00 41.38 40.31 40.59 374,686 -0.22(-0.54%)
Dec 14, 2020 39.58 41.00 39.29 40.81 349,467 +1.45(+3.68%)
Dec 11, 2020 39.03 40.45 38.38 39.36 356,300 +0.17(+0.43%)
Dec 10, 2020 39.14 40.04 38.89 39.19 221,133 -0.17(-0.43%)
Dec 09, 2020 39.53 39.86 39.00 39.36 364,610 -0.22(-0.56%)
Dec 08, 2020 38.70 40.00 38.40 39.58 468,809 +0.68(+1.75%)
Dec 07, 2020 41.59 41.97 38.23 38.90 525,968 -2.72(-6.54%)
Dec 04, 2020 40.44 41.98 40.02 41.62 267,300 +1.31(+3.25%)
Dec 03, 2020 39.61 40.81 39.36 40.31 427,836 +0.76(+1.92%)
Dec 02, 2020 39.80 40.80 38.91 39.55 567,202 -0.20(-0.50%)
Dec 01, 2020 39.96 40.48 39.05 39.75 361,918 -0.01(-0.03%)
Nov 30, 2020 40.72 40.89 38.90 39.76 368,350 -0.71(-1.75%)
Nov 27, 2020 39.99 41.20 39.85 40.47 294,600 +0.71(+1.79%)
Nov 25, 2020 41.40 41.66 39.42 39.76 580,400 -1.65(-3.98%)
Nov 24, 2020 42.59 42.91 41.36 41.41 529,112 -1.15(-2.70%)
Nov 23, 2020 41.31 42.65 40.78 42.56 668,121 +1.18(+2.85%)
Nov 20, 2020 39.50 41.54 39.49 41.38 882,400 +2.03(+5.16%)
Nov 19, 2020 39.60 40.41 38.62 39.35 513,030 -0.25(-0.63%)
Nov 18, 2020 40.18 40.50 39.27 39.60 366,627 -0.84(-2.08%)
Nov 17, 2020 41.40 42.02 39.23 40.44 533,786 -0.42(-1.03%)
Nov 16, 2020 39.48 41.06 38.78 40.86 1,121,781 +1.36(+3.44%)
Nov 13, 2020 40.10 40.20 39.11 39.50 708,600 -0.46(-1.15%)
Nov 12, 2020 40.01 41.00 39.63 39.96 1,285,243 -0.04(-0.10%)
Nov 11, 2020 41.10 41.40 39.40 40.00 4,170,234 -2.60(-6.10%)
Nov 10, 2020 44.24 46.57 40.63 42.60 607,836 -2.29(-5.10%)
Nov 09, 2020 47.38 48.00 42.15 44.89 489,551 -2.29(-4.85%)
Nov 06, 2020 46.84 47.40 46.28 47.18 112,700 +0.43(+0.92%)
Nov 05, 2020 45.29 47.31 45.29 46.75 201,769 +1.64(+3.64%)
Nov 04, 2020 44.55 45.58 43.21 45.11 372,410 +1.54(+3.53%)
Nov 03, 2020 44.03 45.67 43.01 43.57 312,095 +0.15(+0.35%)
Nov 02, 2020 43.41 44.25 41.53 43.42 195,395 +0.05(+0.12%)
Oct 30, 2020 43.34 44.23 41.86 43.37 169,400 -0.32(-0.73%)
Oct 29, 2020 44.29 44.37 42.01 43.69 154,727 -0.39(-0.88%)
Oct 28, 2020 44.26 44.39 42.10 44.08 130,561 -0.87(-1.94%)
Oct 27, 2020 45.32 45.33 44.07 44.95 147,714 -0.37(-0.82%)
Oct 26, 2020 46.01 46.48 44.05 45.32 170,998 -1.01(-2.18%)
Oct 23, 2020 45.17 47.38 44.53 46.33 538,400 +1.10(+2.43%)
Oct 22, 2020 45.10 46.00 44.53 45.23 142,940 +0.22(+0.49%)
Oct 21, 2020 44.00 47.98 44.00 45.01 340,413 +1.23(+2.81%)
Oct 20, 2020 44.25 45.00 42.66 43.78 163,109 -0.34(-0.77%)
Oct 19, 2020 46.01 47.69 43.30 44.12 249,191 -1.57(-3.44%)
Oct 16, 2020 43.32 45.78 43.24 45.69 122,600 +2.59(+6.01%)
Oct 15, 2020 42.40 43.13 41.55 43.10 118,498 +0.27(+0.63%)
Oct 14, 2020 43.44 43.65 42.03 42.83 207,527 -0.57(-1.31%)
Oct 13, 2020 42.07 44.07 41.65 43.40 132,139 +1.19(+2.82%)
Oct 12, 2020 40.30 42.34 39.97 42.21 158,236 +1.92(+4.77%)
Oct 09, 2020 40.28 40.49 39.17 40.29 206,800 +0.19(+0.47%)
Oct 08, 2020 40.12 41.00 39.75 40.10 230,428 +0.10(+0.25%)
Oct 07, 2020 40.30 40.89 39.15 40.00 413,528 -0.11(-0.27%)
Oct 06, 2020 42.10 42.78 39.74 40.11 187,093 -2.02(-4.79%)
Oct 05, 2020 43.08 43.52 41.49 42.13 322,765 -0.78(-1.82%)
Oct 02, 2020 43.82 44.47 42.35 42.91 182,000 -1.75(-3.92%)
Oct 01, 2020 45.60 45.88 44.15 44.66 156,076 -0.77(-1.69%)
Sep 30, 2020 43.34 45.82 42.73 45.43 234,599 +1.91(+4.39%)
Sep 29, 2020 44.20 45.32 42.50 43.52 370,486 -0.58(-1.32%)
Sep 28, 2020 42.62 44.69 42.33 44.10 252,842 +1.88(+4.45%)
Sep 25, 2020 40.93 43.32 40.46 42.22 351,400 +1.34(+3.28%)
Sep 24, 2020 41.41 41.41 40.32 40.88 220,338 -0.82(-1.97%)
Sep 23, 2020 41.06 42.28 41.06 41.70 275,026 +0.69(+1.68%)
Sep 22, 2020 41.06 41.91 40.80 41.01 1,134,356 +0.06(+0.15%)
Sep 21, 2020 39.74 41.24 39.56 40.95 316,025 +0.54(+1.34%)
Sep 18, 2020 40.00 41.03 39.81 40.41 1,873,500 -0.36(-0.88%)
Sep 17, 2020 39.78 41.15 39.40 40.77 276,754 +0.08(+0.20%)
Sep 16, 2020 41.31 42.08 40.59 40.69 286,212 -1.38(-3.28%)
Sep 15, 2020 41.38 42.74 41.00 42.07 347,241 +1.15(+2.81%)
Sep 14, 2020 39.49 41.48 39.39 40.92 260,254 +1.58(+4.02%)
Sep 11, 2020 38.80 40.23 38.53 39.34 236,600 +0.60(+1.55%)
Sep 10, 2020 38.04 39.39 37.99 38.74 404,938 +0.38(+0.99%)
Sep 09, 2020 37.91 38.70 37.74 38.36 423,666 +1.05(+2.81%)
Sep 08, 2020 35.89 38.22 35.10 37.31 666,158 +0.69(+1.88%)
Sep 04, 2020 37.18 37.95 36.40 36.62 726,900 -0.59(-1.59%)
Sep 03, 2020 37.11 37.71 36.90 37.21 843,174 -0.29(-0.77%)
Sep 02, 2020 37.89 38.28 37.31 37.50 555,191 -0.31(-0.82%)
Sep 01, 2020 38.99 39.00 37.24 37.81 541,778 -1.18(-3.03%)
Aug 31, 2020 40.68 40.83 38.60 38.99 289,724 -2.23(-5.41%)
Aug 28, 2020 40.24 41.47 39.60 41.22 250,100 +0.95(+2.36%)
Aug 27, 2020 40.91 41.54 40.13 40.27 197,473 -1.09(-2.64%)
Aug 26, 2020 40.18 41.92 39.78 41.36 316,220 +1.19(+2.96%)
Aug 25, 2020 39.76 40.50 39.56 40.17 285,918 -0.01(-0.02%)
Aug 24, 2020 41.27 42.00 39.74 40.18 286,571 -0.82(-2.00%)
Aug 21, 2020 41.55 41.98 39.58 41.00 849,300 -0.93(-2.22%)
Aug 20, 2020 40.35 43.33 40.15 41.93 1,436,438 +0.68(+1.65%)
Aug 19, 2020 39.60 42.00 39.56 41.25 660,298 +1.66(+4.19%)
Aug 18, 2020 39.00 40.64 37.47 39.59 866,884 +0.75(+1.93%)
Aug 17, 2020 39.06 42.41 38.50 38.84 1,422,908 -1.16(-2.90%)
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.