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

Duolingo Inc Cl A (NQ: DUOL )

200.15 -4.91 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2021 117.91 119.75 109.47 110.19 852,460 -9.18(-7.69%)
Nov 29, 2021 123.86 124.05 118.95 119.37 377,950 -3.21(-2.62%)
Nov 26, 2021 118.71 124.90 116.55 122.58 247,047 +2.77(+2.31%)
Nov 24, 2021 135.42 135.42 118.96 119.81 513,612 -16.01(-11.79%)
Nov 23, 2021 133.78 137.40 131.50 135.82 735,666 +2.65(+1.99%)
Nov 22, 2021 135.90 135.90 129.08 133.17 1,403,098 -2.79(-2.05%)
Nov 19, 2021 132.95 136.58 132.41 135.96 441,090 +0.92(+0.68%)
Nov 18, 2021 138.50 136.87 135.01 135.04 504,373 -6.24(-4.42%)
Nov 17, 2021 136.69 145.00 136.69 141.28 799,344 +2.35(+1.69%)
Nov 16, 2021 138.96 141.83 135.13 138.93 383,418 -1.55(-1.10%)
Nov 15, 2021 147.96 151.05 137.69 140.48 1,683,570 -14.54(-9.38%)
Nov 12, 2021 152.50 155.27 145.53 155.02 354,164 +3.51(+2.32%)
Nov 11, 2021 174.10 174.65 148.51 151.51 394,590 +3.45(+2.33%)
Nov 10, 2021 146.90 148.06 227,920 +1.33(+0.91%)
Nov 09, 2021 153.89 157.25 146.29 146.73 178,118 -8.62(-5.55%)
Nov 08, 2021 153.85 157.34 150.51 155.35 138,988 +1.62(+1.05%)
Nov 05, 2021 160.23 167.33 152.72 153.73 204,592 -4.86(-3.06%)
Nov 04, 2021 170.58 175.01 158.02 158.59 164,079 -10.53(-6.23%)
Nov 03, 2021 168.21 175.00 165.57 169.12 130,887 +2.88(+1.73%)
Nov 02, 2021 174.63 174.63 163.48 166.24 156,306 -8.80(-5.03%)
Nov 01, 2021 174.77 175.04 168.43 175.04 75,182 +1.35(+0.78%)
Oct 29, 2021 172.72 183.37 172.72 173.69 395,593 +0.86(+0.50%)
Oct 28, 2021 176.06 171.01 172.83 123,434 -2.46(-1.40%)
Oct 27, 2021 188.05 190.00 173.70 175.29 104,718 -12.76(-6.79%)
Oct 26, 2021 189.37 188.05 100,068 +0.57(+0.30%)
Oct 25, 2021 178.26 191.82 174.18 187.48 198,151 +9.22(+5.17%)
Oct 22, 2021 178.50 183.91 176.23 178.26 224,416 +0.12(+0.07%)
Oct 21, 2021 157.37 179.97 154.00 178.14 374,355 +20.23(+12.81%)
Oct 20, 2021 165.75 167.41 155.16 157.91 126,271 -7.78(-4.70%)
Oct 19, 2021 157.51 168.96 157.50 165.69 155,387 +8.35(+5.31%)
Oct 18, 2021 157.14 164.81 153.03 157.34 163,648 +0.64(+0.41%)
Oct 15, 2021 169.27 173.86 154.34 156.70 136,402 -11.89(-7.05%)
Oct 14, 2021 182.71 186.77 167.68 168.59 144,362 -11.41(-6.34%)
Oct 13, 2021 172.05 181.79 171.68 180.00 134,058 +9.26(+5.42%)
Oct 12, 2021 166.31 170.74 166.31 170.74 222,452 +5.74(+3.48%)
Oct 11, 2021 168.73 169.80 162.18 165.00 211,438 -1.52(-0.91%)
Oct 08, 2021 157.34 168.60 157.34 166.52 276,174 +9.66(+6.16%)
Oct 07, 2021 143.97 160.86 143.97 156.86 270,932 +15.41(+10.89%)
Oct 06, 2021 144.47 144.47 136.07 141.45 421,849 -3.40(-2.35%)
Oct 05, 2021 152.30 156.02 142.51 144.85 200,593 -6.13(-4.06%)
Oct 04, 2021 159.01 159.16 147.11 150.98 205,684 -9.60(-5.98%)
Oct 01, 2021 167.01 171.45 158.40 160.58 176,385 -5.78(-3.47%)
Sep 30, 2021 167.23 171.61 162.54 166.36 105,221 -2.53(-1.50%)
Sep 29, 2021 176.44 176.44 167.24 168.89 127,901 -2.84(-1.65%)
Sep 28, 2021 184.24 186.84 171.46 171.73 178,279 -17.65(-9.32%)
Sep 27, 2021 199.99 201.94 188.11 189.38 115,087 -9.99(-5.01%)
Sep 24, 2021 202.23 204.36 198.51 199.37 104,275 -3.32(-1.64%)
Sep 23, 2021 202.21 203.62 198.12 202.69 102,941 +0.83(+0.41%)
Sep 22, 2021 201.65 205.00 200.25 201.86 301,715 +1.65(+0.82%)
Sep 21, 2021 183.79 202.04 181.90 200.21 340,775 +18.51(+10.19%)
Sep 20, 2021 178.00 183.50 174.60 181.70 410,162 -3.28(-1.77%)
Sep 17, 2021 185.20 191.50 183.05 184.98 697,706 -0.02(-0.01%)
Sep 16, 2021 158.57 185.85 158.00 185.00 437,425 +24.71(+15.42%)
Sep 15, 2021 161.33 164.16 158.60 160.29 303,654 +0.20(+0.12%)
Sep 14, 2021 159.00 166.46 159.00 160.09 310,362 +1.38(+0.87%)
Sep 13, 2021 174.45 174.66 158.22 158.71 279,674 -14.66(-8.46%)
Sep 10, 2021 171.97 181.27 170.49 173.37 332,463 +3.62(+2.13%)
Sep 09, 2021 156.73 170.58 155.01 169.75 205,939 +11.64(+7.36%)
Sep 08, 2021 163.38 163.58 153.66 158.11 230,638 -4.89(-3.00%)
Sep 07, 2021 164.83 163.06 158.02 163.00 226,251 -0.06(-0.04%)
Sep 03, 2021 149.00 163.84 146.56 163.06 316,140 +10.97(+7.21%)
Sep 02, 2021 138.17 152.77 136.60 152.09 400,190 +14.61(+10.63%)
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.