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

Duolingo Inc Cl A (NQ: DUOL )

240.00 +11.11 (+4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024 235.55 243.99 234.60 240.00 640,698 +11.11(+4.85%)
May 02, 2024 226.55 230.99 218.68 228.89 589,956 +5.86(+2.63%)
May 01, 2024 223.61 231.92 218.76 223.03 954,931 -2.72(-1.20%)
Apr 30, 2024 225.94 234.21 224.15 225.75 646,127 -3.19(-1.39%)
Apr 29, 2024 224.00 229.06 218.74 228.94 475,164 +6.28(+2.82%)
Apr 26, 2024 218.50 227.65 218.49 222.66 639,739 +7.82(+3.64%)
Apr 25, 2024 211.65 217.84 207.53 214.84 506,035 -1.54(-0.71%)
Apr 24, 2024 223.20 229.84 215.24 216.38 877,327 -4.15(-1.88%)
Apr 23, 2024 206.10 221.34 206.10 220.53 860,733 +14.96(+7.28%)
Apr 22, 2024 201.74 207.05 198.07 205.57 867,618 +5.42(+2.71%)
Apr 19, 2024 203.99 210.19 196.75 200.15 6,564,230 -4.91(-2.39%)
Apr 18, 2024 208.88 217.79 204.94 205.06 2,323,131 +10.40(+5.34%)
Apr 17, 2024 198.58 200.75 194.36 194.66 275,303 -3.51(-1.77%)
Apr 16, 2024 194.27 201.80 194.00 198.17 400,512 +2.61(+1.33%)
Apr 15, 2024 210.77 211.90 195.03 195.56 607,036 -15.48(-7.34%)
Apr 12, 2024 213.01 216.38 209.35 211.04 316,493 -5.36(-2.48%)
Apr 11, 2024 218.00 219.00 212.02 216.40 315,650 -1.48(-0.68%)
Apr 10, 2024 217.33 221.20 216.12 217.88 359,438 -4.20(-1.89%)
Apr 09, 2024 221.00 223.59 218.20 222.08 310,998 +3.02(+1.38%)
Apr 08, 2024 215.35 220.65 212.70 219.06 267,047 +4.05(+1.88%)
Apr 05, 2024 214.94 218.68 211.92 215.01 392,114 -1.17(-0.54%)
Apr 04, 2024 221.43 225.87 214.56 216.18 511,249 -3.85(-1.75%)
Apr 03, 2024 211.90 221.14 210.90 220.03 461,704 +7.53(+3.54%)
Apr 02, 2024 215.16 215.16 208.53 212.50 504,262 -5.71(-2.62%)
Apr 01, 2024 220.08 221.63 215.55 218.21 552,568 -2.37(-1.07%)
Mar 28, 2024 221.72 225.40 217.61 220.58 566,709 -1.97(-0.89%)
Mar 27, 2024 225.83 226.63 215.68 222.55 390,672 -0.89(-0.40%)
Mar 26, 2024 227.35 229.01 218.39 223.44 599,388 -3.06(-1.35%)
Mar 25, 2024 229.38 231.84 226.32 226.50 320,960 -5.59(-2.41%)
Mar 22, 2024 234.52 236.00 226.08 232.09 323,684 -3.53(-1.50%)
Mar 21, 2024 237.40 245.59 235.39 235.62 972,735 +1.62(+0.69%)
Mar 20, 2024 227.43 239.96 227.06 234.00 621,163 +6.82(+3.00%)
Mar 19, 2024 216.20 227.59 212.02 227.18 463,072 +10.65(+4.92%)
Mar 18, 2024 219.07 220.76 213.60 216.53 347,473 +0.19(+0.09%)
Mar 15, 2024 227.24 228.24 215.00 216.34 653,445 -11.90(-5.21%)
Mar 14, 2024 226.70 229.39 221.38 228.24 557,162 +2.67(+1.18%)
Mar 13, 2024 227.59 230.08 223.13 225.57 634,238 -4.07(-1.77%)
Mar 12, 2024 224.66 231.89 224.00 229.64 512,006 +7.00(+3.14%)
Mar 11, 2024 218.88 225.96 215.91 222.64 683,285 +9.11(+4.27%)
Mar 08, 2024 212.59 216.53 208.18 213.53 609,676 +1.66(+0.78%)
Mar 07, 2024 213.54 215.00 208.97 211.87 584,466 -0.39(-0.18%)
Mar 06, 2024 215.07 217.74 207.11 212.26 669,254 +1.25(+0.59%)
Mar 05, 2024 221.30 221.30 199.36 211.01 1,340,737 -13.76(-6.12%)
Mar 04, 2024 238.00 238.03 223.00 224.77 1,204,406 -11.72(-4.96%)
Mar 01, 2024 238.58 241.86 230.20 236.49 1,392,795 -2.51(-1.05%)
Feb 29, 2024 240.61 240.77 221.95 239.00 3,464,868 +43.49(+22.24%)
Feb 28, 2024 194.54 197.81 188.99 195.51 1,497,215 +0.94(+0.48%)
Feb 27, 2024 188.00 198.07 187.50 194.57 1,259,205 +10.83(+5.89%)
Feb 26, 2024 179.90 186.21 177.25 183.74 750,974 +6.61(+3.73%)
Feb 23, 2024 177.56 180.76 176.26 177.13 392,637 +0.10(+0.06%)
Feb 22, 2024 178.86 179.76 175.00 177.03 604,371 +2.77(+1.59%)
Feb 21, 2024 176.59 178.24 171.64 174.26 406,323 -5.77(-3.21%)
Feb 20, 2024 182.15 183.00 176.65 180.03 534,746 -4.87(-2.63%)
Feb 16, 2024 187.00 187.00 182.47 184.90 387,175 -3.53(-1.87%)
Feb 15, 2024 189.69 190.81 183.60 188.43 481,159 -1.13(-0.60%)
Feb 14, 2024 186.26 191.27 184.00 189.56 499,996 +6.43(+3.51%)
Feb 13, 2024 182.14 187.81 178.45 183.13 582,900 -6.21(-3.28%)
Feb 12, 2024 193.13 197.56 188.83 189.34 590,082 -2.40(-1.25%)
Feb 09, 2024 185.96 194.47 185.35 191.74 762,285 +6.48(+3.50%)
Feb 08, 2024 184.12 187.97 182.54 185.26 460,810 +2.79(+1.53%)
Feb 07, 2024 178.26 182.59 175.65 182.47 421,443 +3.48(+1.94%)
Feb 06, 2024 179.00 185.77 178.18 178.99 433,169 +0.74(+0.42%)
Feb 05, 2024 179.00 180.20 175.48 178.25 520,092 -0.64(-0.36%)
Feb 02, 2024 178.86 183.63 178.14 178.89 415,371 -2.55(-1.41%)
Feb 01, 2024 182.00 182.08 174.71 181.44 633,421 +2.55(+1.43%)
Jan 31, 2024 184.96 186.18 178.71 178.89 599,640 -8.29(-4.43%)
Jan 30, 2024 192.00 193.97 184.38 187.18 516,311 -5.59(-2.90%)
Jan 29, 2024 192.76 194.73 190.24 192.77 622,305 -0.12(-0.06%)
Jan 26, 2024 192.73 194.40 191.24 192.89 375,742 +0.92(+0.48%)
Jan 25, 2024 193.00 193.00 187.23 191.97 508,641 +1.40(+0.73%)
Jan 24, 2024 196.00 196.67 189.62 190.57 433,721 -1.98(-1.03%)
Jan 23, 2024 199.00 199.00 190.10 192.55 440,668 -4.09(-2.08%)
Jan 22, 2024 199.80 203.51 192.33 196.64 626,170 +2.04(+1.05%)
Jan 19, 2024 191.61 194.67 182.70 194.60 1,174,821 -5.21(-2.61%)
Jan 18, 2024 205.20 207.19 196.01 199.81 651,047 -1.77(-0.88%)
Jan 17, 2024 206.41 206.69 188.01 201.58 1,059,689 -8.79(-4.18%)
Jan 16, 2024 210.49 214.38 209.51 210.37 421,987 -1.64(-0.77%)
Jan 12, 2024 214.63 216.49 210.00 212.01 437,673 -2.68(-1.25%)
Jan 11, 2024 216.20 218.70 209.19 214.69 399,859 -1.04(-0.48%)
Jan 10, 2024 212.49 218.99 210.10 215.73 504,612 +5.04(+2.39%)
Jan 09, 2024 208.28 214.54 207.30 210.69 386,104 +0.29(+0.14%)
Jan 08, 2024 204.00 215.16 203.99 210.40 837,164 +6.27(+3.07%)
Jan 05, 2024 204.01 211.02 203.38 204.13 545,296 -1.55(-0.75%)
Jan 04, 2024 206.12 211.01 204.03 205.68 544,572 -0.58(-0.28%)
Jan 03, 2024 210.85 211.71 203.92 206.26 685,569 -8.09(-3.77%)
Jan 02, 2024 224.65 226.19 209.52 214.35 955,190 -12.50(-5.51%)
Dec 29, 2023 233.10 236.00 225.39 226.85 424,899 -6.24(-2.68%)
Dec 28, 2023 236.28 237.00 232.69 233.09 237,554 -3.22(-1.36%)
Dec 27, 2023 235.31 239.04 234.48 236.31 236,692 +2.64(+1.13%)
Dec 26, 2023 239.28 244.47 228.38 233.67 396,205 -4.58(-1.92%)
Dec 22, 2023 239.06 239.06 234.99 238.25 263,920 -0.33(-0.14%)
Dec 21, 2023 239.47 241.93 234.72 238.58 377,207 +3.83(+1.63%)
Dec 20, 2023 239.69 241.11 233.26 234.75 542,554 -6.46(-2.68%)
Dec 19, 2023 243.92 245.87 240.58 241.21 652,382 +1.01(+0.42%)
Dec 18, 2023 231.27 241.75 229.16 240.20 615,094 +8.71(+3.76%)
Dec 15, 2023 236.30 237.61 228.89 231.49 855,141 -3.20(-1.36%)
Dec 14, 2023 234.55 239.75 227.62 234.69 940,604 +1.62(+0.70%)
Dec 13, 2023 227.50 234.70 225.33 233.07 911,781 +6.79(+3.00%)
Dec 12, 2023 216.73 231.00 215.31 226.28 1,470,462 +10.15(+4.70%)
Dec 11, 2023 214.65 219.76 210.50 216.13 685,828 +1.38(+0.64%)
Dec 08, 2023 209.00 219.00 208.02 214.75 433,470 +3.33(+1.58%)
Dec 07, 2023 214.67 214.67 209.34 211.42 451,407 -1.43(-0.67%)
Dec 06, 2023 221.92 225.00 211.50 212.85 736,517 -6.46(-2.95%)
Dec 05, 2023 215.10 220.70 211.01 219.31 332,962 +2.33(+1.07%)
Dec 04, 2023 212.68 220.99 208.89 216.98 661,620 +3.68(+1.73%)
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.