Skip to main content

DocGo Inc. - Common Stock (NQ: DCGO )

4.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.940 4.060 3.855 4.060 498,486 +0.17(+4.37%)
Mar 26, 2024 3.970 4.030 3.880 3.890 359,818 -0.07(-1.77%)
Mar 25, 2024 3.860 3.980 3.860 3.960 494,913 +0.10(+2.59%)
Mar 22, 2024 3.900 3.980 3.840 3.860 516,509 -0.09(-2.28%)
Mar 21, 2024 4.050 4.110 3.870 3.950 477,360 -0.07(-1.74%)
Mar 20, 2024 4.000 4.105 3.870 4.020 1,169,881 -0.07(-1.71%)
Mar 19, 2024 3.770 4.180 3.720 4.090 2,147,189 +0.41(+11.14%)
Mar 18, 2024 3.660 3.800 3.590 3.680 1,023,613 +0.02(+0.55%)
Mar 15, 2024 3.570 3.740 3.570 3.660 1,808,765 +0.10(+2.81%)
Mar 14, 2024 3.710 3.870 3.550 3.560 1,329,001 +0.06(+1.71%)
Mar 13, 2024 3.630 3.830 3.470 3.500 979,601 -0.13(-3.58%)
Mar 12, 2024 3.760 3.810 3.580 3.630 2,188,401 -0.16(-4.22%)
Mar 11, 2024 3.850 3.888 3.760 3.790 795,268 -0.06(-1.56%)
Mar 08, 2024 3.790 3.910 3.705 3.850 995,838 +0.06(+1.58%)
Mar 07, 2024 3.950 3.980 3.770 3.790 561,998 -0.16(-4.05%)
Mar 06, 2024 3.950 3.991 3.770 3.950 1,150,955 +0.05(+1.28%)
Mar 05, 2024 3.980 3.980 3.820 3.900 879,534 -0.02(-0.51%)
Mar 04, 2024 4.240 4.240 3.840 3.920 2,098,174 -0.21(-5.08%)
Mar 01, 2024 4.120 4.230 3.940 4.130 1,454,370 +0.06(+1.47%)
Feb 29, 2024 4.320 4.860 4.020 4.070 3,037,200 +0.13(+3.30%)
Feb 28, 2024 3.940 4.015 3.850 3.940 2,308,733 +0.03(+0.77%)
Feb 27, 2024 3.430 3.990 3.390 3.910 1,508,360 +0.54(+16.02%)
Feb 26, 2024 3.330 3.490 3.320 3.370 1,372,036 +0.06(+1.81%)
Feb 23, 2024 3.300 3.350 3.230 3.310 1,059,020 -0.10(-2.93%)
Feb 22, 2024 3.500 3.550 3.382 3.410 946,576 -0.09(-2.57%)
Feb 21, 2024 3.570 3.570 3.430 3.500 514,838 -0.09(-2.51%)
Feb 20, 2024 3.670 3.670 3.490 3.590 794,859 -0.10(-2.71%)
Feb 16, 2024 3.820 3.855 3.690 3.690 900,308 -0.14(-3.66%)
Feb 15, 2024 3.820 3.850 3.690 3.830 648,906 +0.10(+2.68%)
Feb 14, 2024 3.650 3.740 3.615 3.730 586,523 +0.09(+2.47%)
Feb 13, 2024 3.640 3.710 3.470 3.640 788,898 -0.15(-3.96%)
Feb 12, 2024 3.560 3.890 3.506 3.790 1,116,007 +0.26(+7.37%)
Feb 09, 2024 3.440 3.550 3.400 3.530 577,118 +0.09(+2.62%)
Feb 08, 2024 3.390 3.470 3.310 3.440 590,721 +0.03(+0.88%)
Feb 07, 2024 3.430 3.500 3.270 3.410 1,017,415 -0.02(-0.58%)
Feb 06, 2024 3.280 3.500 3.230 3.430 633,195 +0.15(+4.57%)
Feb 05, 2024 3.460 3.528 3.270 3.280 730,399 -0.16(-4.65%)
Feb 02, 2024 3.560 3.590 3.440 3.440 802,517 -0.16(-4.44%)
Feb 01, 2024 3.700 3.738 3.460 3.600 1,413,021 -0.10(-2.70%)
Jan 31, 2024 3.690 4.100 3.650 3.700 2,649,314 +0.29(+8.50%)
Jan 30, 2024 3.630 3.650 3.400 3.410 1,386,807 -0.23(-6.32%)
Jan 29, 2024 3.550 3.640 3.460 3.640 542,882 +0.10(+2.82%)
Jan 26, 2024 3.570 3.649 3.520 3.540 687,005 +0.00(+0.00%)
Jan 25, 2024 3.600 3.650 3.505 3.540 889,004 -0.05(-1.39%)
Jan 24, 2024 3.630 3.820 3.590 3.590 1,209,698 -0.09(-2.45%)
Jan 23, 2024 3.420 3.720 3.420 3.680 1,640,157 +0.24(+6.98%)
Jan 22, 2024 3.200 3.450 3.200 3.440 2,242,611 +0.29(+9.21%)
Jan 19, 2024 3.310 3.320 3.065 3.150 1,808,011 -0.18(-5.41%)
Jan 18, 2024 3.210 3.410 3.190 3.330 1,855,387 +0.08(+2.46%)
Jan 17, 2024 3.290 3.320 3.101 3.250 1,770,533 -0.10(-2.99%)
Jan 16, 2024 3.200 3.360 3.070 3.350 2,426,980 +0.14(+4.36%)
Jan 12, 2024 3.450 3.660 3.190 3.210 2,893,696 -0.22(-6.41%)
Jan 11, 2024 3.210 3.540 2.971 3.430 9,406,818 +0.44(+14.72%)
Jan 10, 2024 3.560 3.677 2.780 2.990 21,929,904 -1.80(-37.58%)
Jan 09, 2024 5.000 5.005 4.760 4.790 871,358 -0.26(-5.15%)
Jan 08, 2024 5.000 5.190 4.900 5.050 958,352 +0.12(+2.43%)
Jan 05, 2024 4.830 5.150 4.770 4.930 830,302 +0.05(+1.02%)
Jan 04, 2024 5.010 5.130 4.850 4.880 1,222,513 -0.01(-0.20%)
Jan 03, 2024 5.160 5.160 4.890 4.890 1,272,072 -0.28(-5.42%)
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.