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 (%)
Jul 29, 2022 7.570 7.760 7.550 7.730 279,508 +0.12(+1.58%)
Jul 28, 2022 7.620 7.640 7.310 7.610 161,756 +0.01(+0.13%)
Jul 27, 2022 7.380 7.640 7.300 7.600 248,850 +0.30(+4.11%)
Jul 26, 2022 7.470 7.500 7.300 7.300 228,064 -0.23(-3.05%)
Jul 25, 2022 7.200 7.620 7.140 7.530 353,469 +0.31(+4.29%)
Jul 22, 2022 7.610 7.630 7.110 7.220 352,194 -0.25(-3.35%)
Jul 21, 2022 7.480 7.540 7.300 7.470 360,838 +0.04(+0.54%)
Jul 20, 2022 7.590 7.590 7.290 7.430 453,253 -0.05(-0.67%)
Jul 19, 2022 7.600 7.760 7.340 7.480 341,257 +0.07(+0.94%)
Jul 18, 2022 7.570 7.770 7.380 7.410 258,102 -0.14(-1.85%)
Jul 15, 2022 7.470 7.610 7.205 7.550 401,606 +0.26(+3.57%)
Jul 14, 2022 7.280 7.350 7.110 7.290 377,204 -0.10(-1.35%)
Jul 13, 2022 7.370 7.630 7.285 7.390 329,838 -0.09(-1.20%)
Jul 12, 2022 7.460 7.630 7.370 7.480 281,200 +0.04(+0.54%)
Jul 11, 2022 7.490 7.660 7.380 7.440 238,792 -0.22(-2.87%)
Jul 08, 2022 7.650 7.810 7.590 7.660 336,213 -0.08(-1.03%)
Jul 07, 2022 7.800 8.085 7.710 7.740 517,628 -0.01(-0.13%)
Jul 06, 2022 7.650 7.770 7.550 7.750 499,117 +0.05(+0.65%)
Jul 05, 2022 7.070 7.720 7.050 7.700 569,008 +0.44(+6.06%)
Jul 01, 2022 7.020 7.305 6.970 7.260 561,914 +0.12(+1.68%)
Jun 30, 2022 6.840 7.170 6.820 7.140 992,689 +0.16(+2.29%)
Jun 29, 2022 6.850 7.020 6.810 6.980 673,316 +0.11(+1.60%)
Jun 28, 2022 6.970 7.120 6.770 6.870 923,216 -0.11(-1.58%)
Jun 27, 2022 7.280 7.280 6.750 6.980 768,750 -0.15(-2.10%)
Jun 24, 2022 7.570 7.600 7.060 7.130 9,509,809 -0.36(-4.81%)
Jun 23, 2022 7.650 7.660 7.290 7.490 858,199 -0.16(-2.09%)
Jun 22, 2022 7.610 7.820 7.260 7.650 1,311,174 -0.13(-1.67%)
Jun 21, 2022 7.950 8.310 7.720 7.780 1,308,814 -0.02(-0.26%)
Jun 17, 2022 7.490 7.870 7.300 7.800 1,729,878 +0.34(+4.56%)
Jun 16, 2022 7.290 7.630 7.060 7.460 1,597,525 -0.02(-0.27%)
Jun 15, 2022 7.040 7.655 7.040 7.480 1,341,150 +0.52(+7.47%)
Jun 14, 2022 6.610 6.980 6.390 6.960 651,965 +0.40(+6.10%)
Jun 13, 2022 6.590 6.840 6.530 6.560 525,195 -0.26(-3.81%)
Jun 10, 2022 6.780 6.990 6.670 6.820 526,777 -0.13(-1.87%)
Jun 09, 2022 7.400 7.490 6.920 6.950 771,132 -0.52(-6.96%)
Jun 08, 2022 7.460 7.765 7.265 7.470 759,561 -0.06(-0.80%)
Jun 07, 2022 8.150 8.250 6.800 7.530 1,737,719 -0.74(-8.95%)
Jun 06, 2022 8.280 8.570 8.140 8.270 1,137,686 +0.18(+2.22%)
Jun 03, 2022 7.960 8.195 7.830 8.090 932,800 +0.01(+0.12%)
Jun 02, 2022 7.450 8.110 7.245 8.080 924,313 +0.60(+8.02%)
Jun 01, 2022 7.600 7.730 7.340 7.480 681,291 -0.07(-0.93%)
May 31, 2022 7.510 7.610 7.150 7.550 2,504,831 +0.05(+0.67%)
May 27, 2022 7.270 7.715 7.270 7.500 435,117 +0.27(+3.73%)
May 26, 2022 6.960 7.320 6.960 7.230 440,177 +0.28(+4.03%)
May 25, 2022 6.660 7.050 6.640 6.950 462,523 +0.24(+3.58%)
May 24, 2022 6.470 6.920 6.340 6.710 1,061,269 +0.31(+4.84%)
May 23, 2022 6.220 6.600 6.130 6.400 590,036 +0.23(+3.73%)
May 20, 2022 6.220 6.380 6.010 6.170 602,339 +0.03(+0.49%)
May 19, 2022 5.610 6.180 5.610 6.140 753,219 +0.50(+8.87%)
May 18, 2022 5.790 6.110 5.610 5.640 476,158 -0.27(-4.57%)
May 17, 2022 5.720 5.920 5.465 5.910 655,609 +0.31(+5.54%)
May 16, 2022 5.870 6.030 5.575 5.600 820,313 -0.33(-5.56%)
May 13, 2022 5.800 6.330 5.750 5.930 1,898,648 +0.34(+6.08%)
May 12, 2022 5.130 5.800 4.960 5.590 1,214,158 +0.36(+6.88%)
May 11, 2022 6.240 6.290 5.180 5.230 1,882,942 -1.12(-17.64%)
May 10, 2022 6.600 6.660 6.080 6.350 1,560,278 -0.02(-0.31%)
May 09, 2022 6.310 6.410 6.100 6.370 1,490,991 -0.03(-0.47%)
May 06, 2022 6.670 6.680 6.210 6.400 1,140,996 -0.26(-3.90%)
May 05, 2022 6.820 6.840 6.460 6.660 788,736 -0.27(-3.90%)
May 04, 2022 6.750 6.980 6.340 6.930 779,577 +0.18(+2.67%)
May 03, 2022 7.200 7.200 6.400 6.750 1,009,224 -0.35(-4.93%)
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.