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

Docusign Inc (NQ: DOCU )

57.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2020 212.00 218.43 210.11 215.24 3,873,493 +2.31(+1.08%)
Sep 29, 2020 214.16 217.02 211.80 212.93 3,226,918 -0.31(-0.15%)
Sep 28, 2020 213.12 216.80 209.93 213.24 3,943,368 +0.88(+0.41%)
Sep 25, 2020 206.44 213.11 204.66 212.36 3,449,700 +8.51(+4.17%)
Sep 24, 2020 208.51 209.55 199.33 203.85 4,976,769 -7.67(-3.63%)
Sep 23, 2020 210.51 219.28 207.34 211.52 7,120,484 -0.61(-0.29%)
Sep 22, 2020 207.56 212.49 200.75 212.13 5,584,121 +7.11(+3.47%)
Sep 21, 2020 190.34 205.10 189.25 205.02 6,448,811 +10.16(+5.21%)
Sep 18, 2020 195.38 195.85 188.06 194.86 7,504,800 +1.47(+0.76%)
Sep 17, 2020 190.52 195.24 187.21 193.39 5,682,874 -3.62(-1.84%)
Sep 16, 2020 200.43 203.52 195.01 197.01 5,039,153 -5.01(-2.48%)
Sep 15, 2020 206.02 207.00 199.29 202.02 4,495,051 -0.93(-0.46%)
Sep 14, 2020 200.46 204.92 196.64 202.95 5,186,002 +5.01(+2.53%)
Sep 11, 2020 207.84 208.66 193.66 197.94 8,183,200 -8.01(-3.89%)
Sep 10, 2020 214.30 217.25 203.53 205.95 6,043,152 -5.84(-2.76%)
Sep 09, 2020 210.20 216.25 205.65 211.79 11,231,291 +6.16(+3.00%)
Sep 08, 2020 206.05 214.14 202.42 205.63 11,680,650 -10.63(-4.92%)
Sep 04, 2020 233.77 234.94 205.25 216.26 26,988,700 -25.75(-10.64%)
Sep 03, 2020 248.61 251.90 225.16 242.01 31,451,812 -23.15(-8.73%)
Sep 02, 2020 282.72 290.23 251.12 265.16 25,389,412 -3.64(-1.35%)
Sep 01, 2020 240.68 271.44 237.00 268.80 20,786,198 +45.80(+20.54%)
Aug 31, 2020 218.67 224.14 215.51 223.00 3,898,231 +7.76(+3.61%)
Aug 28, 2020 218.05 223.82 215.10 215.24 3,472,000 +0.47(+0.22%)
Aug 27, 2020 214.15 217.90 209.15 214.77 2,418,282 +0.36(+0.17%)
Aug 26, 2020 209.01 218.42 207.34 214.41 3,573,634 +9.32(+4.54%)
Aug 25, 2020 203.46 205.50 199.01 205.09 2,314,616 +0.60(+0.29%)
Aug 24, 2020 212.57 213.44 201.55 204.49 3,032,259 -5.69(-2.71%)
Aug 21, 2020 214.42 216.40 209.17 210.18 2,965,700 -4.30(-2.00%)
Aug 20, 2020 207.49 215.50 206.27 214.48 2,358,390 +6.27(+3.01%)
Aug 19, 2020 209.91 212.17 205.33 208.21 1,880,104 -1.26(-0.60%)
Aug 18, 2020 213.49 213.53 207.69 209.47 2,759,157 +1.77(+0.85%)
Aug 17, 2020 202.24 209.83 201.98 207.70 2,589,593 +7.99(+4.00%)
Aug 14, 2020 201.35 204.46 197.21 199.71 1,952,600 +0.33(+0.17%)
Aug 13, 2020 194.22 203.85 193.62 199.38 4,045,929 +6.08(+3.15%)
Aug 12, 2020 192.65 196.88 189.12 193.30 4,590,069 +1.48(+0.77%)
Aug 11, 2020 197.51 199.84 191.38 191.82 4,486,877 -6.56(-3.31%)
Aug 10, 2020 206.36 207.60 193.60 198.38 5,005,537 -6.38(-3.12%)
Aug 07, 2020 215.19 215.42 199.17 204.76 5,653,400 -10.92(-5.06%)
Aug 06, 2020 226.75 228.50 212.06 215.68 4,523,566 -10.34(-4.57%)
Aug 05, 2020 227.68 229.83 225.06 226.02 1,963,699 -1.66(-0.73%)
Aug 04, 2020 225.20 229.41 221.24 227.68 2,596,447 +1.40(+0.62%)
Aug 03, 2020 218.72 227.33 218.33 226.28 3,208,302 +9.45(+4.36%)
Jul 31, 2020 216.88 217.70 210.35 216.83 3,083,300 +2.89(+1.35%)
Jul 30, 2020 206.11 215.00 205.00 213.94 4,381,115 +4.79(+2.29%)
Jul 29, 2020 198.60 210.48 198.60 209.15 4,527,998 +12.42(+6.31%)
Jul 28, 2020 196.27 202.11 195.14 196.73 2,474,077 +0.46(+0.23%)
Jul 27, 2020 191.65 197.80 188.71 196.27 2,340,949 +5.32(+2.79%)
Jul 24, 2020 193.00 194.74 186.77 190.95 3,984,200 -7.54(-3.80%)
Jul 23, 2020 204.00 208.80 196.61 198.49 3,300,946 -5.49(-2.69%)
Jul 22, 2020 201.37 204.50 199.33 203.98 3,010,344 +2.95(+1.47%)
Jul 21, 2020 203.82 204.87 198.29 201.03 3,954,654 -0.96(-0.48%)
Jul 20, 2020 197.90 202.91 196.58 201.99 4,307,443 +5.58(+2.84%)
Jul 17, 2020 191.10 196.84 188.66 196.41 3,102,300 +4.69(+2.45%)
Jul 16, 2020 190.00 193.50 186.20 191.72 3,765,215 -1.11(-0.58%)
Jul 15, 2020 193.93 195.20 188.34 192.83 5,428,821 -3.60(-1.83%)
Jul 14, 2020 191.00 196.94 181.50 196.43 7,462,984 +6.41(+3.37%)
Jul 13, 2020 211.51 211.84 185.14 190.02 9,406,460 -20.09(-9.56%)
Jul 10, 2020 212.53 213.40 204.15 210.11 4,808,000 -2.31(-1.09%)
Jul 09, 2020 211.50 217.00 206.59 212.42 10,233,807 +6.07(+2.94%)
Jul 08, 2020 200.97 206.55 200.28 206.35 6,242,404 +8.60(+4.35%)
Jul 07, 2020 191.39 202.65 189.59 197.75 6,184,528 +7.09(+3.72%)
Jul 06, 2020 196.45 199.45 190.00 190.66 6,491,658 -0.33(-0.17%)
Jul 02, 2020 181.00 199.49 178.51 190.99 13,225,000 +12.03(+6.72%)
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.