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 30, 2022 6.780 7.120 6.740 7.070 473,378 +0.25(+3.67%)
Dec 29, 2022 6.610 6.830 6.550 6.820 638,698 +0.31(+4.76%)
Dec 28, 2022 6.600 6.720 6.360 6.510 306,607 +0.00(+0.00%)
Dec 27, 2022 6.890 6.890 6.490 6.510 499,763 -0.40(-5.79%)
Dec 23, 2022 6.840 6.950 6.710 6.910 435,170 +0.05(+0.73%)
Dec 22, 2022 7.100 7.100 6.665 6.860 730,839 -0.16(-2.28%)
Dec 21, 2022 6.510 7.100 6.470 7.020 1,060,656 +0.61(+9.52%)
Dec 20, 2022 6.770 6.770 6.380 6.410 563,764 -0.28(-4.19%)
Dec 19, 2022 7.080 7.080 6.570 6.690 825,628 -0.25(-3.60%)
Dec 16, 2022 6.900 7.100 6.775 6.940 1,765,311 +0.01(+0.14%)
Dec 15, 2022 6.800 6.950 6.695 6.930 894,387 +0.07(+1.02%)
Dec 14, 2022 6.800 6.950 6.730 6.860 810,001 +0.14(+2.08%)
Dec 13, 2022 6.990 6.990 6.548 6.720 1,367,591 -0.08(-1.18%)
Dec 12, 2022 6.580 6.940 6.570 6.800 747,118 +0.21(+3.19%)
Dec 09, 2022 6.560 6.760 6.500 6.590 436,295 -0.02(-0.30%)
Dec 08, 2022 6.760 6.850 6.545 6.610 508,725 -0.16(-2.36%)
Dec 07, 2022 6.510 6.800 6.480 6.770 606,713 +0.25(+3.83%)
Dec 06, 2022 6.810 7.210 6.500 6.520 902,502 -0.32(-4.68%)
Dec 05, 2022 7.270 7.420 6.830 6.840 1,315,953 -0.47(-6.43%)
Dec 02, 2022 7.120 7.400 7.080 7.310 710,278 +0.09(+1.25%)
Dec 01, 2022 7.360 7.530 7.185 7.220 787,980 -0.13(-1.77%)
Nov 30, 2022 7.060 7.360 6.980 7.350 933,840 +0.31(+4.40%)
Nov 29, 2022 6.820 7.070 6.770 7.040 1,035,969 +0.21(+3.07%)
Nov 28, 2022 6.740 6.905 6.620 6.830 794,704 +0.09(+1.34%)
Nov 25, 2022 6.710 6.880 6.710 6.740 190,493 -0.03(-0.44%)
Nov 23, 2022 6.770 6.960 6.670 6.770 640,100 +0.00(+0.00%)
Nov 22, 2022 6.710 6.850 6.550 6.770 925,767 +0.13(+1.96%)
Nov 21, 2022 7.000 7.090 6.520 6.640 1,504,299 -0.41(-5.82%)
Nov 18, 2022 7.260 7.650 6.990 7.050 842,113 -0.08(-1.12%)
Nov 17, 2022 7.640 7.640 7.020 7.130 1,197,563 -0.56(-7.28%)
Nov 16, 2022 8.210 8.480 7.670 7.690 553,292 -0.54(-6.56%)
Nov 15, 2022 8.640 8.770 8.140 8.230 781,532 -0.29(-3.40%)
Nov 14, 2022 8.000 8.770 7.995 8.520 906,866 +0.51(+6.37%)
Nov 11, 2022 7.760 8.050 7.580 8.010 1,151,352 +0.23(+2.96%)
Nov 10, 2022 7.460 7.930 7.380 7.780 940,726 +0.44(+5.99%)
Nov 09, 2022 7.730 7.730 7.120 7.340 876,439 -0.45(-5.78%)
Nov 08, 2022 8.150 8.350 7.020 7.790 1,854,433 -0.29(-3.59%)
Nov 07, 2022 8.440 8.515 7.820 8.080 1,314,315 -0.36(-4.27%)
Nov 04, 2022 9.250 9.260 8.280 8.440 992,801 -0.80(-8.66%)
Nov 03, 2022 9.600 9.640 9.240 9.240 368,148 -0.25(-2.63%)
Nov 02, 2022 10.04 10.04 9.475 9.490 664,676 -0.71(-6.96%)
Nov 01, 2022 9.960 10.30 9.850 10.20 477,479 +0.30(+3.03%)
Oct 31, 2022 9.620 9.990 9.490 9.900 650,817 +0.27(+2.80%)
Oct 28, 2022 9.830 9.830 9.050 9.630 747,437 +0.15(+1.58%)
Oct 27, 2022 10.24 10.32 9.465 9.480 1,006,792 -0.68(-6.69%)
Oct 26, 2022 10.47 10.65 10.12 10.16 815,208 -0.28(-2.68%)
Oct 25, 2022 10.79 11.16 10.15 10.44 1,381,927 -0.26(-2.43%)
Oct 24, 2022 10.86 11.08 10.64 10.70 462,097 -0.12(-1.11%)
Oct 21, 2022 11.17 11.17 10.56 10.82 680,658 -0.26(-2.35%)
Oct 20, 2022 11.02 11.22 10.89 11.08 719,538 +0.10(+0.91%)
Oct 19, 2022 10.80 11.27 10.75 10.98 540,327 +0.09(+0.83%)
Oct 18, 2022 10.88 11.11 10.66 10.89 616,843 +0.19(+1.78%)
Oct 17, 2022 10.97 11.15 10.55 10.70 698,566 +0.05(+0.47%)
Oct 14, 2022 11.15 11.32 10.11 10.65 807,493 -0.45(-4.05%)
Oct 13, 2022 10.64 11.23 10.62 11.10 652,613 +0.01(+0.09%)
Oct 12, 2022 11.07 11.14 10.64 11.09 585,556 +0.01(+0.09%)
Oct 11, 2022 10.62 11.41 10.62 11.08 1,192,848 +0.41(+3.84%)
Oct 10, 2022 10.68 10.85 10.53 10.67 465,170 -0.02(-0.19%)
Oct 07, 2022 10.93 10.93 10.51 10.69 566,208 -0.18(-1.66%)
Oct 06, 2022 10.68 11.11 10.59 10.87 910,797 +0.26(+2.45%)
Oct 05, 2022 10.74 10.87 10.21 10.61 654,973 -0.26(-2.39%)
Oct 04, 2022 10.24 10.99 10.24 10.87 1,089,596 +0.86(+8.59%)
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.