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 31, 2023 8.500 8.620 7.890 8.390 1,657,803 -0.36(-4.11%)
Jul 28, 2023 8.420 8.905 8.420 8.750 640,098 +0.34(+4.04%)
Jul 27, 2023 8.550 8.550 8.270 8.410 985,434 -0.09(-1.06%)
Jul 26, 2023 8.350 8.620 8.230 8.500 428,243 +0.08(+0.95%)
Jul 25, 2023 8.490 8.595 8.370 8.420 441,011 -0.09(-1.06%)
Jul 24, 2023 8.440 8.600 8.190 8.510 718,629 +0.03(+0.35%)
Jul 21, 2023 8.900 8.930 8.450 8.480 563,785 -0.33(-3.75%)
Jul 20, 2023 9.300 9.320 8.625 8.810 960,291 -0.47(-5.06%)
Jul 19, 2023 9.410 9.480 9.090 9.280 453,208 -0.13(-1.38%)
Jul 18, 2023 9.460 9.660 9.320 9.410 646,648 -0.02(-0.21%)
Jul 17, 2023 9.200 9.560 9.200 9.430 589,250 +0.21(+2.28%)
Jul 14, 2023 9.160 9.380 9.120 9.220 1,309,209 +0.06(+0.66%)
Jul 13, 2023 9.070 9.310 8.980 9.160 382,645 +0.00(+0.00%)
Jul 12, 2023 9.250 9.250 8.980 9.160 477,743 +0.04(+0.44%)
Jul 11, 2023 9.210 9.380 8.720 9.120 653,344 -0.08(-0.87%)
Jul 10, 2023 8.670 9.215 8.660 9.200 643,872 +0.52(+5.99%)
Jul 07, 2023 8.330 8.740 8.280 8.680 915,220 +0.37(+4.45%)
Jul 06, 2023 8.430 8.430 8.090 8.310 1,113,037 -0.19(-2.24%)
Jul 05, 2023 9.200 9.220 8.390 8.500 953,923 -0.71(-7.71%)
Jul 03, 2023 9.370 9.428 8.990 9.210 276,076 -0.16(-1.71%)
Jun 30, 2023 9.280 9.520 9.190 9.370 546,867 +0.14(+1.52%)
Jun 29, 2023 9.320 9.390 9.170 9.230 501,863 -0.02(-0.22%)
Jun 28, 2023 9.410 9.470 9.140 9.250 664,088 -0.15(-1.60%)
Jun 27, 2023 9.200 9.595 8.950 9.400 566,726 +0.15(+1.62%)
Jun 26, 2023 9.660 9.800 9.070 9.250 830,889 -0.45(-4.64%)
Jun 23, 2023 9.390 9.740 9.370 9.700 1,275,066 +0.22(+2.32%)
Jun 22, 2023 9.810 9.900 9.390 9.480 522,804 -0.34(-3.46%)
Jun 21, 2023 9.380 9.910 9.380 9.820 1,254,142 +0.47(+5.03%)
Jun 20, 2023 8.960 9.540 8.770 9.350 947,472 +0.34(+3.77%)
Jun 16, 2023 9.600 9.600 8.970 9.010 913,143 -0.43(-4.56%)
Jun 15, 2023 9.310 9.565 9.290 9.440 645,343 +0.15(+1.61%)
Jun 14, 2023 9.420 9.600 9.210 9.290 630,409 -0.13(-1.38%)
Jun 13, 2023 9.400 9.480 9.110 9.420 582,250 +0.05(+0.53%)
Jun 12, 2023 9.410 9.600 9.340 9.370 461,327 -0.05(-0.53%)
Jun 09, 2023 9.480 9.550 9.340 9.420 343,496 -0.08(-0.84%)
Jun 08, 2023 9.350 9.540 9.210 9.500 388,084 +0.14(+1.50%)
Jun 07, 2023 9.500 9.660 9.320 9.360 516,519 -0.10(-1.06%)
Jun 06, 2023 9.290 9.500 9.100 9.460 730,413 +0.13(+1.39%)
Jun 05, 2023 9.190 9.410 9.000 9.330 640,737 +0.10(+1.08%)
Jun 02, 2023 9.250 9.365 9.150 9.230 470,480 +0.07(+0.76%)
Jun 01, 2023 8.950 9.190 8.800 9.160 381,095 +0.21(+2.35%)
May 31, 2023 8.890 9.080 8.730 8.950 696,452 +0.05(+0.56%)
May 30, 2023 9.060 9.075 8.820 8.900 300,498 -0.14(-1.55%)
May 26, 2023 8.900 9.089 8.720 9.040 258,274 +0.15(+1.69%)
May 25, 2023 9.110 9.110 8.660 8.890 427,009 -0.24(-2.63%)
May 24, 2023 8.860 9.240 8.810 9.130 481,572 +0.22(+2.47%)
May 23, 2023 9.240 9.320 8.760 8.910 516,255 -0.36(-3.88%)
May 22, 2023 9.270 9.510 9.175 9.270 582,221 +0.02(+0.22%)
May 19, 2023 9.100 9.270 8.912 9.250 565,403 +0.22(+2.44%)
May 18, 2023 8.750 9.050 8.720 9.030 820,156 +0.27(+3.08%)
May 17, 2023 8.470 8.830 8.360 8.760 502,339 +0.32(+3.79%)
May 16, 2023 8.680 8.680 8.020 8.440 325,127 -0.33(-3.76%)
May 15, 2023 8.620 8.860 8.485 8.770 359,137 +0.16(+1.86%)
May 12, 2023 8.440 8.620 8.340 8.610 442,453 +0.15(+1.77%)
May 11, 2023 8.540 8.610 8.330 8.460 505,514 -0.15(-1.74%)
May 10, 2023 9.020 9.180 8.450 8.610 962,521 -0.24(-2.71%)
May 09, 2023 7.700 8.880 7.451 8.850 1,659,407 +0.42(+4.98%)
May 08, 2023 8.300 8.560 8.220 8.430 662,334 +0.02(+0.24%)
May 05, 2023 8.620 8.680 8.220 8.410 474,769 -0.10(-1.18%)
May 04, 2023 8.580 8.700 8.110 8.510 492,804 -0.09(-1.05%)
May 03, 2023 8.130 8.675 8.130 8.600 492,788 +0.45(+5.52%)
May 02, 2023 8.230 8.300 8.010 8.150 381,497 -0.07(-0.85%)
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.