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 (%)
Feb 28, 2022 6.920 7.180 6.920 7.150 331,720 +0.12(+1.71%)
Feb 25, 2022 6.690 7.070 6.570 7.030 317,561 +0.38(+5.71%)
Feb 24, 2022 5.900 6.680 5.870 6.650 627,243 +0.40(+6.40%)
Feb 23, 2022 6.600 6.680 6.200 6.250 295,655 -0.30(-4.58%)
Feb 22, 2022 7.000 7.010 6.420 6.550 373,627 -0.51(-7.22%)
Feb 18, 2022 7.060 0 -0.09(-1.26%)
Feb 17, 2022 7.600 7.640 7.130 7.150 200,475 -0.55(-7.14%)
Feb 16, 2022 7.660 7.790 7.500 7.700 141,138 +0.00(+0.00%)
Feb 15, 2022 7.510 7.730 7.330 7.700 282,332 +0.42(+5.77%)
Feb 14, 2022 7.390 7.490 7.180 7.280 284,032 -0.15(-2.02%)
Feb 11, 2022 7.480 7.610 7.330 7.430 313,459 -0.07(-0.93%)
Feb 10, 2022 7.300 7.870 7.250 7.500 410,199 +0.09(+1.21%)
Feb 09, 2022 7.310 7.630 7.280 7.410 476,839 +0.19(+2.63%)
Feb 08, 2022 7.060 7.400 7.030 7.220 328,821 +0.09(+1.26%)
Feb 07, 2022 7.190 7.220 6.880 7.130 486,220 -0.06(-0.83%)
Feb 04, 2022 7.080 7.400 6.650 7.190 465,139 +0.23(+3.30%)
Feb 03, 2022 6.990 7.117 6.960 715,267 -0.20(-2.79%)
Feb 02, 2022 7.580 7.700 7.030 7.160 816,978 -0.37(-4.91%)
Feb 01, 2022 7.200 7.560 6.770 7.530 879,319 +0.45(+6.36%)
Jan 31, 2022 6.990 7.110 7.080 1,125,701 +0.60(+9.26%)
Jan 28, 2022 6.140 6.530 5.960 6.480 808,296 +0.61(+10.39%)
Jan 27, 2022 6.310 6.310 5.630 5.870 577,397 -0.42(-6.68%)
Jan 26, 2022 6.450 6.590 6.240 6.290 288,437 -0.10(-1.56%)
Jan 25, 2022 6.640 6.910 6.290 6.390 326,176 -0.30(-4.48%)
Jan 24, 2022 6.200 6.750 5.960 6.690 502,683 +0.29(+4.53%)
Jan 21, 2022 6.770 6.860 6.360 6.400 447,638 -0.29(-4.33%)
Jan 20, 2022 6.900 7.200 6.670 6.690 372,679 -0.21(-3.04%)
Jan 19, 2022 7.530 7.700 6.770 6.900 779,164 -0.40(-5.48%)
Jan 18, 2022 7.690 7.690 7.160 7.300 404,307 -0.41(-5.32%)
Jan 14, 2022 7.710 0 -0.03(-0.39%)
Jan 13, 2022 8.010 8.230 7.500 7.740 854,069 -0.21(-2.64%)
Jan 12, 2022 8.270 8.380 7.640 7.950 1,028,682 -0.34(-4.10%)
Jan 11, 2022 8.580 8.890 8.220 8.290 678,983 -0.29(-3.38%)
Jan 10, 2022 9.030 9.280 8.180 8.580 787,534 -0.37(-4.13%)
Jan 07, 2022 9.050 9.200 8.750 8.950 1,199,963 -0.06(-0.67%)
Jan 06, 2022 8.820 9.040 8.570 9.010 776,703 +0.12(+1.35%)
Jan 05, 2022 9.220 9.555 8.790 8.890 811,339 -0.39(-4.20%)
Jan 04, 2022 9.580 9.610 8.910 9.280 5,983,978 -0.25(-2.62%)
Jan 03, 2022 9.520 9.580 9.160 9.530 926,839 +0.18(+1.93%)
Dec 31, 2021 9.070 9.500 8.892 9.350 393,324 +0.31(+3.43%)
Dec 30, 2021 9.190 9.420 8.891 9.040 283,691 -0.12(-1.31%)
Dec 29, 2021 9.290 9.460 9.050 9.160 384,552 -0.22(-2.35%)
Dec 28, 2021 9.350 9.560 9.116 9.380 207,704 -0.04(-0.42%)
Dec 27, 2021 8.910 9.590 8.650 9.420 457,899 +0.71(+8.15%)
Dec 23, 2021 8.500 8.730 8.329 8.710 258,931 +0.21(+2.47%)
Dec 22, 2021 8.500 8.912 8.310 8.500 425,351 +0.03(+0.35%)
Dec 21, 2021 8.650 8.740 8.400 8.470 286,479 +0.24(+2.92%)
Dec 20, 2021 8.230 9.090 8.160 8.230 592,524 -0.30(-3.52%)
Dec 17, 2021 7.610 8.700 7.435 8.530 5,439,644 +0.82(+10.64%)
Dec 16, 2021 8.190 8.320 7.520 7.710 446,574 -0.45(-5.51%)
Dec 15, 2021 8.060 8.495 7.880 8.160 343,213 +0.30(+3.82%)
Dec 14, 2021 7.900 8.650 7.860 7.860 291,864 -0.06(-0.76%)
Dec 13, 2021 8.990 9.310 7.820 7.920 434,656 -1.14(-12.58%)
Dec 10, 2021 9.020 9.450 9.010 9.060 328,147 +0.06(+0.67%)
Dec 09, 2021 8.880 9.480 8.850 9.000 454,864 +0.03(+0.33%)
Dec 08, 2021 8.880 9.330 8.750 8.970 329,343 +0.11(+1.24%)
Dec 07, 2021 9.010 9.182 8.580 8.860 306,409 +0.06(+0.68%)
Dec 06, 2021 7.960 9.440 7.800 8.800 1,013,343 +0.78(+9.73%)
Dec 03, 2021 8.390 8.420 7.850 8.020 443,908 -0.33(-3.95%)
Dec 02, 2021 8.140 8.470 8.000 8.350 498,732 +0.10(+1.21%)
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.