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 (%)
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%)
Oct 03, 2022 9.910 10.06 9.510 10.01 350,728 +0.09(+0.91%)
Sep 30, 2022 9.940 10.25 9.800 9.920 683,751 -0.10(-1.00%)
Sep 29, 2022 10.23 10.39 9.790 10.02 580,666 -0.30(-2.91%)
Sep 28, 2022 9.840 10.40 9.760 10.32 680,211 +0.55(+5.63%)
Sep 27, 2022 10.21 10.47 9.545 9.770 908,973 -0.21(-2.10%)
Sep 26, 2022 9.380 10.15 9.370 9.980 994,614 +0.57(+6.06%)
Sep 23, 2022 9.520 9.520 9.150 9.410 992,652 -0.16(-1.67%)
Sep 22, 2022 9.590 9.620 9.200 9.570 686,867 -0.04(-0.42%)
Sep 21, 2022 9.530 9.770 9.490 9.610 445,237 +0.13(+1.37%)
Sep 20, 2022 9.670 9.720 9.312 9.480 392,202 -0.29(-2.97%)
Sep 19, 2022 9.720 9.870 9.570 9.770 524,050 +0.06(+0.62%)
Sep 16, 2022 9.800 9.900 9.570 9.710 767,133 -0.25(-2.51%)
Sep 15, 2022 10.03 10.34 9.895 9.960 765,246 -0.10(-0.99%)
Sep 14, 2022 9.760 10.07 9.560 10.06 637,502 +0.30(+3.07%)
Sep 13, 2022 9.890 10.18 9.700 9.760 1,140,598 -0.16(-1.61%)
Sep 12, 2022 9.960 10.00 9.670 9.920 521,004 -0.03(-0.30%)
Sep 09, 2022 9.980 10.12 9.710 9.950 524,401 +0.06(+0.61%)
Sep 08, 2022 9.590 9.933 9.560 9.890 507,766 +0.18(+1.85%)
Sep 07, 2022 9.690 9.930 9.610 9.710 503,876 +0.03(+0.31%)
Sep 06, 2022 9.790 9.930 9.490 9.680 807,590 -0.13(-1.33%)
Sep 02, 2022 10.04 10.11 9.790 9.810 477,846 -0.18(-1.80%)
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.