DocuSign Inc (D1OC34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.877192982456 | 28.5 | 29.61 | 28.4 | 1214 | 29.32649094 | DR |
| 4 | 4.19 | 17.0602605863 | 24.56 | 34.7 | 24 | 1608 | 30.2440407 | DR |
| 12 | 11.24 | 64.1918903484 | 17.51 | 34.7 | 17.28 | 1863 | 23.29952316 | DR |
| 26 | 14.27 | 98.5497237569 | 14.48 | 34.7 | 14.12 | 1429 | 20.53945777 | DR |
| 52 | 14.31 | 99.0997229917 | 14.44 | 34.7 | 12.23 | 1130 | 17.93013258 | DR |
| 156 | -16.2 | -36.0400444939 | 44.95 | 45 | 9.63 | 2336 | 17.22995833 | DR |
| 260 | -36.9 | -56.2071591775 | 65.65 | 82.5 | 9.63 | 2929 | 37.39577929 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 28.75 | -0.62 | -2.11 | 28.98 | 28.98 | 28.75 | 64 |
| 1735248540 | 29.37 | -0.21 | -0.71 | 29.37 | 29.4 | 28.87 | 2608 |
| 1734989340 | 29.58 | 0.6 | 2.07 | 28.4 | 29.61 | 28.4 | 408 |
| 1734730200 | 28.98 | 0.27 | 0.94 | 28.5 | 29.13 | 28.5 | 626 |
| 1734643800 | 28.71 | -0.65 | -2.21 | 29.04 | 29.04 | 28.71 | 137 |
| 1734557400 | 29.36 | -0.28 | -0.94 | 30.42 | 30.78 | 29.36 | 199 |
| 1734470940 | 29.64 | -0.06 | -0.20 | 30 | 30 | 29.58 | 404 |
| 1734384540 | 29.7 | 1.43 | 5.06 | 29.39 | 29.7 | 29.05 | 3083 |
| 1734125340 | 28.27 | -0.23 | -0.81 | 28.5 | 28.53 | 28.27 | 30 |
| 1734039000 | 28.5 | -0.4 | -1.38 | 28.16 | 28.8 | 27.9 | 1299 |
| 1733952540 | 28.9 | -0.05 | -0.17 | 29.19 | 29.2 | 28.9 | 496 |
| 1733866140 | 28.95 | -2.35 | -7.51 | 31.35 | 31.35 | 28.95 | 353 |
| 1733779740 | 31.3 | -1.13 | -3.48 | 32.88 | 34.7 | 31.17 | 1144 |
| 1733520600 | 32.43 | 7.14 | 28.23 | 28.2 | 32.74 | 28.2 | 14007 |
| 1733434200 | 25.29 | -0.03 | -0.12 | 25 | 25.29 | 25 | 1836 |
| 1733347800 | 25.32 | 1.32 | 5.50 | 25.1 | 25.32 | 25.08 | 589 |
| 1733261340 | 24 | -0.22 | -0.91 | 24.35 | 24.35 | 24 | 950 |
| 1733174940 | 24.22 | 0.18 | 0.75 | 24.22 | 24.22 | 24.22 | 1 |
| 1732915740 | 24.04 | -0.1 | -0.41 | 24.56 | 24.88 | 24.04 | 773 |
| 1732829400 | 24.14 | 0 | 0.00 | 24.14 | 24.14 | 24.14 | 0 |
| 1732743000 | 24.14 | -0.66 | -2.66 | 25.2 | 25.2 | 23.78 | 1106 |
| 1732656600 | 24.8 | -0.06 | -0.24 | 24.56 | 24.89 | 24.56 | 3562 |
| 1732570140 | 24.86 | 0.86 | 3.58 | 24.52 | 24.98 | 24.5 | 4498 |
| 1732310940 | 24 | 0.6 | 2.56 | 23.66 | 24 | 23.66 | 518 |
| 1732224600 | 23.4 | 0.58 | 2.54 | 22.9 | 23.4 | 22.9 | 563 |
| 1732051800 | 22.82 | 0.1 | 0.44 | 22.48 | 22.82 | 22.48 | 156 |
| 1731965340 | 22.72 | -0.44 | -1.90 | 23.16 | 23.16 | 22.72 | 260 |
| 1731619800 | 23.16 | -0.9 | -3.74 | 23.9 | 23.9 | 23.06 | 351 |
| 1731533400 | 24.06 | 0.34 | 1.43 | 23.72 | 24.1 | 23.72 | 175 |
| 1731446940 | 23.72 | 0.41 | 1.76 | 23.55 | 23.82 | 23.15 | 672 |
| 1731360540 | 23.31 | 0.49 | 2.15 | 25.28 | 25.28 | 23.14 | 684 |
| 1731101400 | 22.82 | 1.12 | 5.16 | 22.27 | 22.86 | 22.27 | 3093 |
| 1731014940 | 21.7 | 0.26 | 1.21 | 21.57 | 22.27 | 21.5 | 2097 |
| 1730928600 | 21.44 | 0.68 | 3.28 | 21 | 21.45 | 21 | 3288 |
| 1730842200 | 20.76 | 0.51 | 2.52 | 20.64 | 20.76 | 20.64 | 2 |
| 1730755800 | 20.25 | -0.65 | -3.11 | 20 | 20.8 | 20 | 1391 |
| 1730496600 | 20.9 | 0.76 | 3.77 | 20.34 | 20.9 | 20.34 | 4078 |
| 1730410200 | 20.14 | -0.1 | -0.49 | 20.04 | 20.14 | 20.04 | 264 |
| 1730323800 | 20.24 | 0.4 | 2.02 | 19.96 | 20.24 | 19.96 | 80 |
| 1730237400 | 19.84 | 0 | 0.00 | 19.84 | 19.84 | 19.84 | 0 |
| 1730151000 | 19.84 | 0.12 | 0.61 | 19.84 | 19.84 | 19.84 | 41 |
| 1729891800 | 19.72 | -0.74 | -3.62 | 20.24 | 20.24 | 19.66 | 384 |
| 1729805400 | 20.46 | 0.48 | 2.40 | 20.28 | 20.46 | 20.28 | 1035 |
| 1729719000 | 19.98 | 0.12 | 0.60 | 20.08 | 20.08 | 19.98 | 60 |
| 1729632600 | 19.86 | -0.66 | -3.22 | 19.96 | 19.96 | 19.86 | 111 |
| 1729546140 | 20.52 | -0.3 | -1.44 | 20.64 | 20.72 | 20.52 | 1395 |
| 1729287000 | 20.82 | 0.22 | 1.07 | 20.64 | 20.82 | 20.48 | 152 |
| 1729200540 | 20.6 | 0.1 | 0.49 | 20.49 | 20.9 | 20.49 | 205 |
| 1729114140 | 20.5 | 1.02 | 5.24 | 19.99 | 20.5 | 19.99 | 1884 |
| 1729027740 | 19.48 | -0.06 | -0.31 | 19.48 | 19.48 | 19.48 | 450 |
| 1728941340 | 19.54 | -0.02 | -0.10 | 19.54 | 19.54 | 19.54 | 26 |
| 1728682200 | 19.56 | 0.32 | 1.66 | 19.61 | 19.61 | 19.48 | 506 |
| 1728595740 | 19.24 | 0.04 | 0.21 | 19.4 | 19.4 | 19.24 | 40 |
| 1728509400 | 19.2 | 0.54 | 2.89 | 18.68 | 19.26 | 18.68 | 18384 |
| 1728422940 | 18.66 | 1.32 | 7.61 | 17.95 | 18.88 | 17.95 | 19306 |
| 1728336600 | 17.34 | -0.16 | -0.91 | 17.28 | 17.34 | 17.28 | 775 |
| 1728077400 | 17.5 | 0.29 | 1.69 | 17.51 | 17.51 | 17.42 | 43 |
| 1727991000 | 17.21 | 0.31 | 1.83 | 17.16 | 17.21 | 17.12 | 634 |
| 1727904540 | 16.9 | -0.04 | -0.24 | 16.92 | 16.94 | 16.9 | 18 |
| 1727818200 | 16.94 | 0.26 | 1.56 | 17.23 | 17.23 | 16.86 | 313 |
| 1727731800 | 16.68 | -0.43 | -2.51 | 17.11 | 17.11 | 16.68 | 663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
