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

DocGo Inc. - Common Stock (NQ: DCGO )

3.020 -0.060 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 5.630 5.670 5.530 5.590 1,076,864 -0.02(-0.36%)
Dec 28, 2023 5.530 5.695 5.450 5.610 917,998 +0.08(+1.45%)
Dec 27, 2023 5.500 5.550 5.420 5.530 658,337 +0.04(+0.73%)
Dec 26, 2023 5.410 5.560 5.390 5.490 598,213 +0.10(+1.86%)
Dec 22, 2023 5.490 5.530 5.340 5.390 992,295 -0.10(-1.82%)
Dec 21, 2023 5.390 5.510 5.273 5.490 816,022 +0.17(+3.20%)
Dec 20, 2023 5.300 5.470 5.200 5.320 963,428 +0.07(+1.33%)
Dec 19, 2023 4.900 5.305 4.900 5.250 1,286,530 +0.42(+8.70%)
Dec 18, 2023 4.990 5.090 4.800 4.830 979,869 -0.16(-3.21%)
Dec 15, 2023 5.480 5.495 4.900 4.990 1,484,449 -0.50(-9.11%)
Dec 14, 2023 5.500 5.590 5.375 5.490 1,405,319 +0.10(+1.86%)
Dec 13, 2023 5.210 5.390 5.110 5.390 565,398 +0.23(+4.46%)
Dec 12, 2023 5.280 5.280 5.115 5.160 536,916 -0.13(-2.46%)
Dec 11, 2023 5.280 5.305 5.175 5.290 645,538 +0.05(+0.95%)
Dec 08, 2023 5.370 5.380 5.205 5.240 882,683 -0.13(-2.42%)
Dec 07, 2023 5.470 5.510 5.330 5.370 966,308 -0.11(-2.01%)
Dec 06, 2023 5.640 5.738 5.470 5.480 1,044,952 -0.08(-1.44%)
Dec 05, 2023 6.130 6.190 5.505 5.560 1,060,210 -0.61(-9.89%)
Dec 04, 2023 5.980 6.205 5.943 6.170 504,046 +0.16(+2.66%)
Dec 01, 2023 5.650 6.050 5.640 6.010 909,351 +0.36(+6.37%)
Nov 30, 2023 5.560 5.720 5.340 5.650 1,202,636 +0.13(+2.36%)
Nov 29, 2023 5.700 5.900 5.480 5.520 700,827 -0.20(-3.50%)
Nov 28, 2023 5.670 5.765 5.540 5.720 733,516 +0.03(+0.53%)
Nov 27, 2023 5.760 5.850 5.650 5.690 739,038 -0.06(-1.04%)
Nov 24, 2023 5.690 5.840 5.690 5.750 346,478 +0.00(+0.00%)
Nov 22, 2023 5.700 5.920 5.590 5.750 508,601 +0.15(+2.68%)
Nov 21, 2023 5.760 5.880 5.540 5.600 686,692 -0.17(-2.95%)
Nov 20, 2023 5.850 5.870 5.580 5.770 1,316,844 -0.03(-0.52%)
Nov 17, 2023 5.940 5.955 5.780 5.800 978,625 -0.08(-1.36%)
Nov 16, 2023 5.950 6.120 5.765 5.880 695,236 -0.09(-1.51%)
Nov 15, 2023 6.230 6.310 5.930 5.970 1,016,098 -0.22(-3.55%)
Nov 14, 2023 5.910 6.200 5.860 6.190 1,193,753 +0.54(+9.56%)
Nov 13, 2023 5.690 5.820 5.480 5.650 646,408 -0.07(-1.22%)
Nov 10, 2023 5.700 5.809 5.590 5.720 674,646 +0.02(+0.35%)
Nov 09, 2023 6.020 6.050 5.685 5.700 753,873 -0.24(-4.04%)
Nov 08, 2023 6.080 6.361 5.680 5.940 986,245 -0.17(-2.78%)
Nov 07, 2023 6.100 6.900 5.960 6.110 3,244,345 +0.31(+5.34%)
Nov 06, 2023 6.040 6.115 5.610 5.800 1,497,892 -0.24(-3.97%)
Nov 03, 2023 6.190 6.320 5.960 6.040 1,045,799 -0.03(-0.49%)
Nov 02, 2023 6.150 6.280 5.970 6.070 678,110 -0.02(-0.33%)
Nov 01, 2023 5.980 6.130 5.875 6.090 612,480 +0.15(+2.53%)
Oct 31, 2023 6.010 6.105 5.920 5.940 555,297 -0.07(-1.16%)
Oct 30, 2023 6.050 6.060 5.884 6.010 503,855 +0.00(+0.00%)
Oct 27, 2023 6.120 6.190 6.000 6.010 819,379 -0.11(-1.80%)
Oct 26, 2023 6.570 6.600 6.000 6.120 740,622 -0.47(-7.13%)
Oct 25, 2023 6.750 6.860 6.420 6.590 708,462 -0.16(-2.37%)
Oct 24, 2023 6.530 6.894 6.480 6.750 946,867 +0.75(+12.50%)
Oct 23, 2023 5.990 6.150 5.930 6.000 711,254 -0.06(-0.99%)
Oct 20, 2023 5.910 6.080 5.870 6.060 987,720 +0.18(+3.06%)
Oct 19, 2023 6.050 6.050 5.795 5.880 733,247 -0.16(-2.65%)
Oct 18, 2023 6.060 6.150 5.979 6.040 612,803 -0.06(-0.98%)
Oct 17, 2023 6.000 6.180 6.000 6.100 691,390 +0.10(+1.67%)
Oct 16, 2023 5.890 6.210 5.920 6.000 1,338,851 +0.14(+2.39%)
Oct 13, 2023 5.600 5.905 5.540 5.860 812,501 +0.25(+4.46%)
Oct 12, 2023 5.880 5.900 5.470 5.610 857,103 -0.25(-4.27%)
Oct 11, 2023 5.860 5.960 5.750 5.860 882,370 +0.02(+0.34%)
Oct 10, 2023 5.990 6.040 5.720 5.840 764,648 -0.15(-2.50%)
Oct 09, 2023 5.980 6.130 5.810 5.990 933,206 -0.01(-0.17%)
Oct 06, 2023 5.740 6.030 5.650 6.000 927,257 +0.20(+3.45%)
Oct 05, 2023 5.670 5.890 5.500 5.800 1,063,816 +0.04(+0.69%)
Oct 04, 2023 5.180 5.795 5.160 5.760 950,195 +0.63(+12.28%)
Oct 03, 2023 5.310 5.330 5.050 5.130 602,931 -0.20(-3.75%)
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.