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

DocGo Inc. - Common Stock (NQ: DCGO )

3.080 -0.120 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 9.940 10.25 9.800 9.920 683,751 -0.10(-1.00%)
Sep 29, 2022 10.23 10.39 9.790 10.02 580,666 -0.30(-2.91%)
Sep 28, 2022 9.840 10.40 9.760 10.32 680,211 +0.55(+5.63%)
Sep 27, 2022 10.21 10.47 9.545 9.770 908,973 -0.21(-2.10%)
Sep 26, 2022 9.380 10.15 9.370 9.980 994,614 +0.57(+6.06%)
Sep 23, 2022 9.520 9.520 9.150 9.410 992,652 -0.16(-1.67%)
Sep 22, 2022 9.590 9.620 9.200 9.570 686,867 -0.04(-0.42%)
Sep 21, 2022 9.530 9.770 9.490 9.610 445,237 +0.13(+1.37%)
Sep 20, 2022 9.670 9.720 9.312 9.480 392,202 -0.29(-2.97%)
Sep 19, 2022 9.720 9.870 9.570 9.770 524,050 +0.06(+0.62%)
Sep 16, 2022 9.800 9.900 9.570 9.710 767,133 -0.25(-2.51%)
Sep 15, 2022 10.03 10.34 9.895 9.960 765,246 -0.10(-0.99%)
Sep 14, 2022 9.760 10.07 9.560 10.06 637,502 +0.30(+3.07%)
Sep 13, 2022 9.890 10.18 9.700 9.760 1,140,598 -0.16(-1.61%)
Sep 12, 2022 9.960 10.00 9.670 9.920 521,004 -0.03(-0.30%)
Sep 09, 2022 9.980 10.12 9.710 9.950 524,401 +0.06(+0.61%)
Sep 08, 2022 9.590 9.933 9.560 9.890 507,766 +0.18(+1.85%)
Sep 07, 2022 9.690 9.930 9.610 9.710 503,876 +0.03(+0.31%)
Sep 06, 2022 9.790 9.930 9.490 9.680 807,590 -0.13(-1.33%)
Sep 02, 2022 10.04 10.11 9.790 9.810 477,846 -0.18(-1.80%)
Sep 01, 2022 10.13 10.13 9.820 9.990 548,714 -0.21(-2.06%)
Aug 31, 2022 10.51 10.57 10.14 10.20 1,079,244 -0.12(-1.16%)
Aug 30, 2022 10.38 10.46 10.16 10.32 613,022 +0.06(+0.58%)
Aug 29, 2022 10.26 10.49 9.943 10.26 568,012 -0.04(-0.39%)
Aug 26, 2022 10.26 10.66 10.16 10.30 957,197 +0.06(+0.59%)
Aug 25, 2022 10.53 10.55 10.19 10.24 509,165 -0.25(-2.38%)
Aug 24, 2022 10.14 10.65 10.04 10.49 876,814 +0.35(+3.45%)
Aug 23, 2022 10.22 10.35 10.00 10.14 775,287 -0.05(-0.49%)
Aug 22, 2022 9.830 10.50 9.830 10.19 1,070,331 +0.30(+3.03%)
Aug 19, 2022 9.970 10.42 9.870 9.890 680,923 -0.33(-3.23%)
Aug 18, 2022 10.30 10.38 9.870 10.22 605,444 -0.20(-1.92%)
Aug 17, 2022 10.15 10.46 10.11 10.42 847,997 +0.18(+1.76%)
Aug 16, 2022 10.06 10.37 9.890 10.24 991,447 +0.04(+0.39%)
Aug 15, 2022 10.00 10.23 9.650 10.20 1,046,726 +0.02(+0.20%)
Aug 12, 2022 9.750 10.20 9.470 10.18 1,458,581 +0.43(+4.41%)
Aug 11, 2022 9.400 10.00 9.370 9.750 1,243,900 +0.34(+3.61%)
Aug 10, 2022 9.200 9.900 9.150 9.410 1,585,076 +0.34(+3.75%)
Aug 09, 2022 9.200 9.250 8.900 9.070 1,757,962 +0.31(+3.54%)
Aug 08, 2022 8.800 8.990 8.680 8.760 932,398 +0.05(+0.57%)
Aug 05, 2022 8.250 8.740 7.890 8.710 778,255 +0.34(+4.06%)
Aug 04, 2022 8.290 8.410 8.260 8.370 662,017 +0.07(+0.84%)
Aug 03, 2022 8.010 8.340 7.890 8.300 600,897 +0.31(+3.88%)
Aug 02, 2022 7.970 8.060 7.880 7.990 317,668 +0.02(+0.25%)
Aug 01, 2022 7.640 8.050 7.590 7.970 568,263 +0.24(+3.10%)
Jul 29, 2022 7.570 7.760 7.550 7.730 279,508 +0.12(+1.58%)
Jul 28, 2022 7.620 7.640 7.310 7.610 161,756 +0.01(+0.13%)
Jul 27, 2022 7.380 7.640 7.300 7.600 248,850 +0.30(+4.11%)
Jul 26, 2022 7.470 7.500 7.300 7.300 228,064 -0.23(-3.05%)
Jul 25, 2022 7.200 7.620 7.140 7.530 353,469 +0.31(+4.29%)
Jul 22, 2022 7.610 7.630 7.110 7.220 352,194 -0.25(-3.35%)
Jul 21, 2022 7.480 7.540 7.300 7.470 360,838 +0.04(+0.54%)
Jul 20, 2022 7.590 7.590 7.290 7.430 453,253 -0.05(-0.67%)
Jul 19, 2022 7.600 7.760 7.340 7.480 341,257 +0.07(+0.94%)
Jul 18, 2022 7.570 7.770 7.380 7.410 258,102 -0.14(-1.85%)
Jul 15, 2022 7.470 7.610 7.205 7.550 401,606 +0.26(+3.57%)
Jul 14, 2022 7.280 7.350 7.110 7.290 377,204 -0.10(-1.35%)
Jul 13, 2022 7.370 7.630 7.285 7.390 329,838 -0.09(-1.20%)
Jul 12, 2022 7.460 7.630 7.370 7.480 281,200 +0.04(+0.54%)
Jul 11, 2022 7.490 7.660 7.380 7.440 238,792 -0.22(-2.87%)
Jul 08, 2022 7.650 7.810 7.590 7.660 336,213 -0.08(-1.03%)
Jul 07, 2022 7.800 8.085 7.710 7.740 517,628 -0.01(-0.13%)
Jul 06, 2022 7.650 7.770 7.550 7.750 499,117 +0.05(+0.65%)
Jul 05, 2022 7.070 7.720 7.050 7.700 569,008 +0.44(+6.06%)
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.