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

Docebo Inc (NQ: DCBO )

37.18 -0.08 (-0.21%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 20, 2024 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 (%)
Oct 29, 2021 74.87 75.23 73.48 75.06 57,349 +0.21(+0.28%)
Oct 28, 2021 77.19 77.47 74.80 74.85 113,314 -2.22(-2.88%)
Oct 27, 2021 80.49 80.31 76.06 77.07 55,370 -3.33(-4.14%)
Oct 26, 2021 82.92 79.99 80.40 42,853 -1.63(-1.99%)
Oct 25, 2021 79.83 82.32 79.14 82.03 36,598 +2.89(+3.65%)
Oct 22, 2021 82.66 82.66 78.08 79.14 55,160 -2.90(-3.53%)
Oct 21, 2021 80.15 82.30 79.66 82.04 54,769 +2.08(+2.60%)
Oct 20, 2021 79.72 80.65 78.81 79.96 63,121 +0.77(+0.97%)
Oct 19, 2021 77.33 79.26 76.80 79.19 63,449 +2.92(+3.83%)
Oct 18, 2021 76.96 78.20 75.93 76.27 36,267 -0.97(-1.26%)
Oct 15, 2021 78.09 79.48 76.80 77.24 57,628 -0.65(-0.83%)
Oct 14, 2021 76.89 78.68 76.51 77.89 68,852 +2.31(+3.06%)
Oct 13, 2021 72.00 75.91 71.89 75.58 40,152 +3.94(+5.50%)
Oct 12, 2021 72.08 72.80 70.32 71.64 37,854 +0.34(+0.48%)
Oct 11, 2021 71.88 73.15 71.12 71.30 51,011 -1.10(-1.52%)
Oct 08, 2021 75.31 75.31 71.86 72.40 55,505 -2.34(-3.13%)
Oct 07, 2021 73.12 75.66 72.60 74.74 130,414 +2.89(+4.02%)
Oct 06, 2021 70.70 72.64 70.00 71.85 88,944 +1.20(+1.70%)
Oct 05, 2021 69.06 71.44 68.00 70.65 78,550 +1.81(+2.63%)
Oct 04, 2021 73.89 73.98 67.79 68.84 113,871 -5.43(-7.31%)
Oct 01, 2021 72.82 74.61 69.99 74.27 123,230 +1.48(+2.03%)
Sep 30, 2021 72.57 73.86 72.00 72.79 73,622 +0.43(+0.59%)
Sep 29, 2021 74.52 74.52 72.06 72.36 61,776 -1.54(-2.08%)
Sep 28, 2021 76.56 76.56 72.85 73.90 116,503 -3.73(-4.80%)
Sep 27, 2021 83.46 83.46 77.40 77.63 151,385 -6.09(-7.27%)
Sep 24, 2021 83.74 84.21 80.46 83.72 80,723 -0.81(-0.96%)
Sep 23, 2021 88.01 88.01 83.16 84.53 125,415 -2.62(-3.01%)
Sep 22, 2021 87.24 88.19 86.34 87.15 120,151 +0.04(+0.05%)
Sep 21, 2021 88.22 88.22 85.58 87.11 97,674 -0.12(-0.14%)
Sep 20, 2021 84.88 87.60 83.59 87.23 88,809 +0.52(+0.60%)
Sep 17, 2021 88.35 89.50 86.10 86.71 212,729 -5.61(-6.08%)
Sep 16, 2021 90.24 92.75 88.23 92.32 256,052 +2.37(+2.63%)
Sep 15, 2021 85.00 91.00 83.97 89.95 209,892 +5.68(+6.74%)
Sep 14, 2021 83.29 84.64 82.97 84.27 58,779 +1.20(+1.44%)
Sep 13, 2021 84.74 85.00 82.61 83.07 128,528 -1.33(-1.58%)
Sep 10, 2021 84.85 85.05 82.87 84.40 76,195 +0.20(+0.24%)
Sep 09, 2021 79.47 84.62 79.46 84.20 105,934 +2.93(+3.61%)
Sep 08, 2021 88.24 88.24 81.20 81.27 104,032 -7.27(-8.21%)
Sep 07, 2021 89.11 89.78 86.03 88.54 100,775 -0.11(-0.12%)
Sep 03, 2021 84.38 89.03 84.38 88.65 97,913 +4.17(+4.94%)
Sep 02, 2021 83.57 84.48 81.62 84.48 57,585 +1.30(+1.56%)
Sep 01, 2021 84.89 84.89 82.46 83.18 58,151 -0.85(-1.01%)
Aug 31, 2021 84.32 84.32 82.54 84.03 76,379 -0.07(-0.08%)
Aug 30, 2021 83.50 84.36 82.29 84.10 62,700 +1.11(+1.34%)
Aug 27, 2021 82.14 83.32 81.76 82.99 70,673 +1.51(+1.85%)
Aug 26, 2021 79.51 83.01 79.51 81.48 66,348 +1.98(+2.49%)
Aug 25, 2021 78.84 79.50 77.71 79.50 109,993 +0.88(+1.12%)
Aug 24, 2021 78.51 78.78 77.76 78.62 58,931 +0.34(+0.43%)
Aug 23, 2021 76.67 78.30 76.67 78.28 81,833 +1.77(+2.31%)
Aug 20, 2021 77.37 78.30 75.05 76.51 65,785 -0.65(-0.84%)
Aug 19, 2021 76.53 77.38 75.00 77.16 106,144 +0.34(+0.44%)
Aug 18, 2021 72.75 77.36 72.65 76.82 155,499 +4.38(+6.05%)
Aug 17, 2021 70.27 73.40 70.27 72.44 51,644 +1.58(+2.23%)
Aug 16, 2021 72.00 72.41 69.95 70.86 54,113 -1.01(-1.41%)
Aug 13, 2021 69.52 71.92 68.03 71.87 184,865 +3.21(+4.68%)
Aug 12, 2021 65.13 68.84 64.28 68.66 80,749 +2.77(+4.20%)
Aug 11, 2021 66.57 67.01 65.01 65.89 49,439 -0.29(-0.44%)
Aug 10, 2021 68.24 68.60 64.60 66.18 62,900 -2.16(-3.16%)
Aug 09, 2021 68.51 68.51 66.86 68.34 51,002 +0.02(+0.03%)
Aug 06, 2021 70.67 70.67 67.66 68.32 62,966 -2.45(-3.46%)
Aug 05, 2021 70.06 70.93 69.13 70.77 71,865 +1.01(+1.45%)
Aug 04, 2021 69.33 69.91 67.95 69.76 51,029 +0.14(+0.20%)
Aug 03, 2021 70.88 70.88 67.17 69.62 70,732 -0.97(-1.37%)
Aug 02, 2021 67.17 72.52 67.17 70.59 88,758 +4.04(+6.07%)
Jul 30, 2021 65.74 66.65 65.55 66.55 51,442 +0.32(+0.48%)
Jul 29, 2021 67.00 67.00 65.01 66.23 50,465 +0.16(+0.24%)
Jul 28, 2021 65.67 66.07 63.81 66.07 46,922 +0.90(+1.38%)
Jul 27, 2021 64.58 65.21 62.69 65.17 53,510 +0.85(+1.32%)
Jul 26, 2021 65.50 66.12 63.59 64.32 78,136 -0.84(-1.29%)
Jul 23, 2021 63.39 65.32 62.91 65.16 122,006 +2.25(+3.58%)
Jul 22, 2021 64.00 64.00 62.31 62.91 33,314 -0.89(-1.39%)
Jul 21, 2021 62.18 63.82 61.51 63.80 37,167 +2.13(+3.45%)
Jul 20, 2021 60.10 61.81 59.23 61.67 51,394 +2.02(+3.39%)
Jul 19, 2021 59.17 60.60 58.00 59.65 42,571 -0.31(-0.52%)
Jul 16, 2021 59.46 60.73 58.49 59.96 74,817 +1.23(+2.09%)
Jul 15, 2021 58.49 59.61 57.79 58.73 39,346 +0.10(+0.17%)
Jul 14, 2021 61.47 61.78 58.40 58.63 54,381 -2.36(-3.87%)
Jul 13, 2021 60.83 62.25 60.09 60.99 33,301 +0.20(+0.33%)
Jul 12, 2021 63.16 63.23 60.45 60.79 69,857 -1.17(-1.89%)
Jul 09, 2021 62.28 62.49 61.61 61.96 23,854 -0.30(-0.48%)
Jul 08, 2021 62.07 62.48 60.21 62.26 59,306 -1.00(-1.58%)
Jul 07, 2021 64.67 64.67 61.75 63.26 46,951 -0.85(-1.33%)
Jul 06, 2021 63.47 65.00 62.59 64.11 81,549 +1.68(+2.69%)
Jul 02, 2021 60.47 63.25 60.31 62.43 72,425 +1.99(+3.29%)
Jul 01, 2021 59.31 60.80 59.24 60.44 48,750 +1.41(+2.39%)
Jun 30, 2021 58.43 59.33 57.84 59.03 39,512 +0.79(+1.36%)
Jun 29, 2021 57.92 58.35 57.31 58.24 27,002 +0.64(+1.11%)
Jun 28, 2021 57.24 57.83 56.54 57.60 30,232 +0.85(+1.50%)
Jun 25, 2021 57.25 57.25 56.03 56.75 23,870 -0.07(-0.12%)
Jun 24, 2021 57.19 57.54 56.17 56.82 51,162 +0.23(+0.41%)
Jun 23, 2021 56.50 56.72 55.67 56.59 36,452 +0.39(+0.69%)
Jun 22, 2021 55.23 56.46 55.01 56.20 31,356 +1.05(+1.90%)
Jun 21, 2021 54.28 55.61 52.91 55.15 37,205 +1.23(+2.28%)
Jun 18, 2021 53.40 54.15 52.40 53.92 57,856 +0.02(+0.04%)
Jun 17, 2021 52.90 55.05 52.90 53.90 66,342 +0.72(+1.35%)
Jun 16, 2021 54.17 54.24 52.85 53.18 53,965 -0.67(-1.24%)
Jun 15, 2021 57.50 57.66 53.63 53.85 64,190 -3.35(-5.86%)
Jun 14, 2021 56.13 57.95 55.54 57.20 72,218 +1.73(+3.12%)
Jun 11, 2021 56.36 56.61 54.00 55.47 119,834 +0.06(+0.11%)
Jun 10, 2021 54.01 55.62 53.06 55.41 89,489 +1.42(+2.63%)
Jun 09, 2021 53.63 54.52 52.67 53.99 42,630 +0.34(+0.63%)
Jun 08, 2021 53.76 54.87 53.05 53.65 37,291 +0.44(+0.83%)
Jun 07, 2021 52.03 53.33 50.91 53.21 29,336 +1.19(+2.29%)
Jun 04, 2021 51.65 52.56 51.45 52.02 17,186 +0.61(+1.19%)
Jun 03, 2021 51.79 51.80 50.34 51.41 26,250 -0.87(-1.66%)
Jun 02, 2021 52.37 52.37 51.25 52.28 16,249 +0.22(+0.43%)
Jun 01, 2021 51.87 52.81 51.51 52.06 24,791 +0.24(+0.46%)
May 28, 2021 54.03 54.50 51.79 51.82 33,159 -2.26(-4.18%)
May 27, 2021 52.92 54.15 51.06 54.08 79,858 +1.40(+2.66%)
May 26, 2021 54.00 54.13 52.35 52.68 21,892 -1.21(-2.25%)
May 25, 2021 53.66 54.11 52.38 53.89 33,668 +0.35(+0.65%)
May 24, 2021 53.18 53.67 52.80 53.54 13,436 +0.75(+1.42%)
May 21, 2021 53.04 55.00 52.56 52.79 34,317 -0.01(-0.02%)
May 20, 2021 50.80 52.93 50.80 52.80 35,371 +2.35(+4.66%)
May 19, 2021 49.43 50.82 48.92 50.45 27,985 -0.01(-0.02%)
May 18, 2021 48.66 50.61 48.13 50.46 22,721 +2.28(+4.73%)
May 17, 2021 47.88 48.32 47.28 48.18 37,842 +0.20(+0.42%)
May 14, 2021 47.64 48.81 47.42 47.98 70,647 +0.98(+2.09%)
May 13, 2021 48.77 49.00 46.37 47.00 93,955 -2.99(-5.98%)
May 12, 2021 49.65 50.30 48.89 49.99 66,843 -0.64(-1.26%)
May 11, 2021 46.67 50.97 46.51 50.63 98,989 +2.37(+4.91%)
May 10, 2021 50.27 50.27 47.79 48.26 48,520 -1.14(-2.31%)
May 07, 2021 49.53 50.49 49.17 49.40 63,493 +0.60(+1.23%)
May 06, 2021 49.85 49.94 47.50 48.80 148,227 -1.11(-2.22%)
May 05, 2021 52.18 52.43 49.78 49.91 84,955 -1.55(-3.01%)
May 04, 2021 54.64 54.64 49.80 51.46 109,213 -2.45(-4.54%)
May 03, 2021 55.08 55.08 52.75 53.91 249,292 +0.99(+1.87%)
Apr 30, 2021 53.78 55.09 51.92 52.92 349,100 +2.51(+4.98%)
Apr 29, 2021 50.45 51.68 48.33 50.41 156,645 +1.32(+2.69%)
Apr 28, 2021 48.56 50.19 47.56 49.09 118,287 +0.59(+1.22%)
Apr 27, 2021 49.81 50.15 48.36 48.50 17,784 -1.26(-2.53%)
Apr 26, 2021 48.68 50.20 48.68 49.76 14,241 +1.08(+2.22%)
Apr 23, 2021 46.69 49.06 46.69 48.68 25,500 +2.20(+4.73%)
Apr 22, 2021 46.76 47.87 45.83 46.48 55,840 -0.49(-1.04%)
Apr 21, 2021 44.34 47.58 44.34 46.97 131,844 +2.15(+4.80%)
Apr 20, 2021 45.16 45.33 43.90 44.82 64,911 -0.41(-0.91%)
Apr 19, 2021 47.37 47.37 44.05 45.23 35,335 -2.23(-4.70%)
Apr 16, 2021 48.18 48.20 47.25 47.46 52,000 -0.76(-1.58%)
Apr 15, 2021 47.56 48.22 47.44 48.22 14,820 +1.09(+2.31%)
Apr 14, 2021 48.40 48.77 46.93 47.13 24,485 -1.33(-2.74%)
Apr 13, 2021 47.90 48.73 47.59 48.46 22,591 +0.99(+2.09%)
Apr 12, 2021 47.41 48.05 46.25 47.47 47,577 -0.23(-0.48%)
Apr 09, 2021 46.39 47.99 45.45 47.70 36,900 +1.07(+2.29%)
Apr 08, 2021 45.75 46.95 45.16 46.63 26,959 +1.20(+2.64%)
Apr 07, 2021 45.70 46.21 45.00 45.43 32,410 -0.59(-1.28%)
Apr 06, 2021 43.27 46.20 42.82 46.02 44,469 +2.90(+6.73%)
Apr 05, 2021 44.30 44.30 42.82 43.12 60,689 +0.13(+0.30%)
Apr 01, 2021 43.87 44.24 42.93 42.99 136,900 +0.10(+0.23%)
Mar 31, 2021 41.97 43.48 41.97 42.89 60,242 +1.51(+3.65%)
Mar 30, 2021 41.65 42.63 40.88 41.38 60,138 -0.51(-1.22%)
Mar 29, 2021 40.29 42.14 39.72 41.89 75,536 +1.41(+3.48%)
Mar 26, 2021 39.26 40.82 39.26 40.48 142,300 +1.47(+3.77%)
Mar 25, 2021 38.94 39.52 37.78 39.01 102,209 -0.39(-0.99%)
Mar 24, 2021 41.84 42.10 39.30 39.40 99,119 -2.23(-5.36%)
Mar 23, 2021 42.03 42.61 41.28 41.63 39,006 -0.05(-0.12%)
Mar 22, 2021 41.15 42.47 40.87 41.68 47,409 +1.06(+2.61%)
Mar 19, 2021 41.11 41.70 40.62 40.62 85,900 -0.27(-0.66%)
Mar 18, 2021 41.89 43.70 40.74 40.89 40,193 -1.86(-4.35%)
Mar 17, 2021 43.27 43.27 41.87 42.75 147,628 -0.84(-1.93%)
Mar 16, 2021 44.10 44.16 41.82 43.59 257,336 -0.12(-0.27%)
Mar 15, 2021 46.82 47.44 43.14 43.71 67,282 -2.38(-5.16%)
Mar 12, 2021 44.96 46.32 43.10 46.09 78,700 +0.06(+0.13%)
Mar 11, 2021 42.81 46.72 42.81 46.03 63,981 +4.21(+10.07%)
Mar 10, 2021 43.49 43.90 41.68 41.82 185,376 +0.40(+0.97%)
Mar 09, 2021 40.43 42.70 40.43 41.42 205,943 +2.28(+5.83%)
Mar 08, 2021 40.80 41.04 38.94 39.14 69,654 -1.28(-3.17%)
Mar 05, 2021 41.09 41.12 37.21 40.42 129,700 -0.65(-1.58%)
Mar 04, 2021 42.23 42.72 38.99 41.07 75,512 -1.33(-3.14%)
Mar 03, 2021 45.61 45.61 42.01 42.40 68,005 -3.38(-7.38%)
Mar 02, 2021 47.37 47.51 45.42 45.78 51,243 -1.10(-2.35%)
Mar 01, 2021 44.07 47.12 43.75 46.88 32,289 +3.34(+7.67%)
Feb 26, 2021 44.02 44.30 41.72 43.54 76,000 -0.07(-0.16%)
Feb 25, 2021 46.54 47.76 43.26 43.61 107,439 -3.00(-6.44%)
Feb 24, 2021 46.85 47.86 46.34 46.61 51,553 -0.18(-0.38%)
Feb 23, 2021 48.95 49.27 44.22 46.79 114,350 -3.00(-6.03%)
Feb 22, 2021 51.86 52.51 49.65 49.79 59,711 -2.98(-5.65%)
Feb 19, 2021 52.00 53.23 51.66 52.77 26,500 +1.02(+1.97%)
Feb 18, 2021 51.90 52.39 51.28 51.75 70,169 -0.34(-0.65%)
Feb 17, 2021 53.93 54.07 51.83 52.09 90,826 -2.38(-4.37%)
Feb 16, 2021 55.71 56.50 54.01 54.47 42,478 -0.87(-1.57%)
Feb 12, 2021 53.19 55.94 52.51 55.34 35,100 +1.71(+3.19%)
Feb 11, 2021 53.74 54.98 53.51 53.63 27,547 -0.62(-1.14%)
Feb 10, 2021 56.25 56.50 53.52 54.25 30,366 -1.01(-1.83%)
Feb 09, 2021 55.17 55.95 54.62 55.26 24,951 -0.06(-0.11%)
Feb 08, 2021 56.33 56.97 54.13 55.32 66,757 -0.58(-1.04%)
Feb 05, 2021 54.78 56.26 54.27 55.90 117,900 +1.55(+2.85%)
Feb 04, 2021 52.63 54.50 52.03 54.35 91,696 +2.18(+4.18%)
Feb 03, 2021 52.91 53.05 51.53 52.17 69,377 -0.14(-0.27%)
Feb 02, 2021 53.01 53.82 51.64 52.31 37,301 -0.56(-1.06%)
Feb 01, 2021 50.00 52.91 49.27 52.87 109,972 +3.51(+7.11%)
Jan 29, 2021 49.74 51.01 49.12 49.36 72,300 -0.80(-1.59%)
Jan 28, 2021 48.15 50.73 48.15 50.16 57,007 +1.52(+3.12%)
Jan 27, 2021 50.21 50.53 47.46 48.64 191,682 -2.26(-4.44%)
Jan 26, 2021 53.34 53.71 50.67 50.90 92,291 -2.42(-4.54%)
Jan 25, 2021 52.84 54.36 50.67 53.32 118,795 +0.31(+0.58%)
Jan 22, 2021 50.52 53.83 49.05 53.01 555,900 +3.34(+6.72%)
Jan 21, 2021 55.12 55.66 48.83 49.67 356,608 -5.90(-10.62%)
Jan 20, 2021 55.42 56.48 54.77 55.57 12,756 +0.24(+0.43%)
Jan 19, 2021 55.67 55.77 54.16 55.33 22,257 +0.83(+1.52%)
Jan 15, 2021 56.51 56.51 54.24 54.50 16,200 -3.82(-6.55%)
Jan 14, 2021 58.61 59.21 57.37 58.32 13,480 -1.67(-2.78%)
Jan 13, 2021 58.00 60.31 57.87 59.99 16,875 +2.12(+3.66%)
Jan 12, 2021 57.28 59.15 57.04 57.87 18,965 +1.39(+2.46%)
Jan 11, 2021 60.61 61.27 56.48 56.48 45,442 -5.12(-8.31%)
Jan 08, 2021 62.89 63.90 61.46 61.60 20,000 -0.98(-1.57%)
Jan 07, 2021 61.39 65.02 61.39 62.58 26,831 +3.11(+5.23%)
Jan 06, 2021 63.10 63.63 57.95 59.47 74,104 -3.66(-5.80%)
Jan 05, 2021 62.77 64.33 60.40 63.13 15,274 +1.31(+2.12%)
Jan 04, 2021 65.72 68.00 60.33 61.82 42,466 -3.27(-5.02%)
Dec 31, 2020 65.09 65.09 65.09 25,955 +0.79(+1.23%)
Dec 30, 2020 61.03 65.60 61.00 64.30 25,955 +4.01(+6.65%)
Dec 29, 2020 59.69 61.51 59.22 60.29 18,049 +1.51(+2.57%)
Dec 28, 2020 58.88 60.99 58.12 58.78 6,581 +1.10(+1.91%)
Dec 24, 2020 55.57 58.27 54.32 57.68 10,100 +2.96(+5.41%)
Dec 23, 2020 56.33 57.50 54.68 54.72 32,453 -0.39(-0.71%)
Dec 22, 2020 52.97 55.19 52.97 55.11 24,271 +3.31(+6.39%)
Dec 21, 2020 50.00 51.92 49.21 51.80 11,275 +1.68(+3.35%)
Dec 18, 2020 51.25 51.34 49.80 50.12 11,200 -0.46(-0.91%)
Dec 17, 2020 50.40 51.86 50.40 50.58 31,398 +0.82(+1.65%)
Dec 16, 2020 50.00 50.84 49.27 49.76 14,911 +0.11(+0.22%)
Dec 15, 2020 49.92 51.34 49.28 49.65 19,568 -0.13(-0.26%)
Dec 14, 2020 48.42 50.54 48.28 49.78 17,780 +1.52(+3.15%)
Dec 11, 2020 48.46 49.97 47.48 48.26 36,200 -0.56(-1.15%)
Dec 10, 2020 48.88 49.69 48.55 48.82 75,770 +0.02(+0.04%)
Dec 09, 2020 50.48 50.60 48.66 48.80 110,276 -0.61(-1.23%)
Dec 08, 2020 50.24 52.04 49.37 49.41 84,011 +2.30(+4.88%)
Dec 07, 2020 50.00 52.90 47.11 47.11 99,910 -2.96(-5.91%)
Dec 04, 2020 49.94 52.62 49.24 50.07 92,600 +0.07(+0.14%)
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.