Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DocGo Inc. - Common Stock (NQ: DCGO )

3.100 +0.080 (+2.65%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 13, 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 (%)
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%)
May 01, 2023 8.460 8.500 8.160 8.220 354,706 -0.28(-3.29%)
Apr 28, 2023 8.340 8.680 8.120 8.500 453,486 +0.25(+3.03%)
Apr 27, 2023 8.110 8.360 7.985 8.250 278,772 +0.19(+2.29%)
Apr 26, 2023 8.020 8.250 7.965 8.065 512,545 +0.04(+0.56%)
Apr 25, 2023 8.180 8.180 7.650 8.020 549,062 -0.22(-2.67%)
Apr 24, 2023 8.520 8.580 8.055 8.240 722,970 -0.30(-3.51%)
Apr 21, 2023 7.940 8.650 7.940 8.540 637,048 +0.65(+8.24%)
Apr 20, 2023 7.890 8.120 7.850 7.890 269,422 -0.08(-1.00%)
Apr 19, 2023 7.700 8.040 7.650 7.970 515,972 +0.13(+1.66%)
Apr 18, 2023 7.840 7.970 7.755 7.840 418,101 -0.08(-1.01%)
Apr 17, 2023 7.760 7.950 7.595 7.920 597,652 +0.16(+2.06%)
Apr 14, 2023 8.410 8.410 7.710 7.760 703,014 -0.64(-7.62%)
Apr 13, 2023 8.200 8.430 8.200 8.400 295,564 +0.25(+3.07%)
Apr 12, 2023 8.300 8.330 8.140 8.150 322,159 -0.10(-1.21%)
Apr 11, 2023 8.230 8.360 7.995 8.250 597,816 +0.02(+0.24%)
Apr 10, 2023 8.040 8.440 8.010 8.230 659,003 +0.16(+1.98%)
Apr 06, 2023 8.120 8.175 7.980 8.070 420,659 -0.03(-0.37%)
Apr 05, 2023 8.280 8.280 7.970 8.100 589,208 -0.23(-2.76%)
Apr 04, 2023 8.620 8.690 8.210 8.330 489,910 -0.27(-3.14%)
Apr 03, 2023 8.610 8.710 8.360 8.600 655,313 -0.05(-0.58%)
Mar 31, 2023 8.620 8.780 8.350 8.650 562,100 +0.06(+0.70%)
Mar 30, 2023 8.780 8.780 8.498 8.590 408,774 +0.05(+0.59%)
Mar 29, 2023 8.580 8.590 8.385 8.540 538,291 +0.02(+0.23%)
Mar 28, 2023 8.340 8.540 8.140 8.520 459,830 +0.27(+3.27%)
Mar 27, 2023 8.670 8.830 8.220 8.250 544,827 -0.37(-4.29%)
Mar 24, 2023 8.710 8.730 8.590 8.620 546,432 -0.11(-1.26%)
Mar 23, 2023 8.480 8.760 8.475 8.730 518,763 +0.32(+3.80%)
Mar 22, 2023 8.510 8.580 8.370 8.410 622,910 -0.06(-0.71%)
Mar 21, 2023 8.250 8.490 8.140 8.470 477,260 +0.35(+4.31%)
Mar 20, 2023 8.040 8.240 8.000 8.120 491,356 -0.01(-0.12%)
Mar 17, 2023 8.110 8.340 7.960 8.130 1,098,499 -0.05(-0.61%)
Mar 16, 2023 8.090 8.285 7.960 8.180 740,312 -0.08(-0.97%)
Mar 15, 2023 8.200 8.600 7.940 8.260 1,367,163 -0.16(-1.90%)
Mar 14, 2023 9.500 9.616 7.500 8.420 2,786,333 -0.28(-3.22%)
Mar 13, 2023 8.490 8.715 8.350 8.700 962,086 +0.15(+1.75%)
Mar 10, 2023 8.830 8.865 8.460 8.550 1,296,665 -0.21(-2.40%)
Mar 09, 2023 8.950 9.120 8.760 8.760 534,184 -0.22(-2.45%)
Mar 08, 2023 8.980 9.280 8.900 8.980 789,103 -0.02(-0.22%)
Mar 07, 2023 9.080 9.180 8.972 9.000 449,444 -0.10(-1.10%)
Mar 06, 2023 9.450 9.450 9.010 9.100 486,283 -0.36(-3.81%)
Mar 03, 2023 9.410 9.520 9.220 9.460 1,129,873 +0.21(+2.27%)
Mar 02, 2023 9.300 9.350 9.170 9.250 466,190 -0.14(-1.49%)
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.