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

DocGo Inc. - Common Stock (NQ: DCGO )

3.610 +0.120 (+3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 9.230 9.330 8.830 9.250 757,898 +0.02(+0.22%)
Mar 30, 2022 9.180 9.580 8.760 9.230 1,589,144 +0.28(+3.13%)
Mar 29, 2022 8.650 8.980 8.390 8.950 2,369,962 +0.43(+5.05%)
Mar 28, 2022 8.380 8.620 8.210 8.520 632,437 +0.23(+2.77%)
Mar 25, 2022 8.790 8.900 8.210 8.290 457,393 -0.21(-2.47%)
Mar 24, 2022 8.350 8.670 8.350 8.500 299,502 -0.01(-0.12%)
Mar 23, 2022 8.600 8.970 8.440 8.510 326,476 -0.24(-2.74%)
Mar 22, 2022 9.010 9.225 8.710 8.750 404,517 -0.25(-2.78%)
Mar 21, 2022 9.030 9.190 8.870 9.000 342,765 -0.17(-1.85%)
Mar 18, 2022 8.400 9.220 8.400 9.170 1,368,044 +0.54(+6.26%)
Mar 17, 2022 8.130 8.630 8.060 8.630 428,063 +0.48(+5.89%)
Mar 16, 2022 7.490 8.220 7.300 8.150 844,210 +0.69(+9.25%)
Mar 15, 2022 6.650 7.480 6.557 7.460 937,234 +1.30(+21.10%)
Mar 14, 2022 6.670 6.750 6.100 6.160 325,336 -0.43(-6.53%)
Mar 11, 2022 6.720 6.960 6.344 6.590 206,878 -0.08(-1.20%)
Mar 10, 2022 6.640 6.880 6.480 6.670 278,820 -0.05(-0.74%)
Mar 09, 2022 6.800 7.210 6.680 6.720 591,015 +0.08(+1.20%)
Mar 08, 2022 6.410 6.870 6.350 6.640 634,380 +0.23(+3.59%)
Mar 07, 2022 6.410 6.700 6.250 6.410 493,836 +0.12(+1.91%)
Mar 04, 2022 6.710 7.090 6.275 6.290 577,043 -0.55(-8.04%)
Mar 03, 2022 7.050 7.240 6.765 6.840 207,070 -0.29(-4.07%)
Mar 02, 2022 6.980 7.320 6.934 7.130 285,957 +0.21(+3.03%)
Mar 01, 2022 7.090 7.340 6.870 6.920 217,213 -0.23(-3.22%)
Feb 28, 2022 6.920 7.180 6.920 7.150 331,720 +0.12(+1.71%)
Feb 25, 2022 6.690 7.070 6.570 7.030 317,561 +0.38(+5.71%)
Feb 24, 2022 5.900 6.680 5.870 6.650 627,243 +0.40(+6.40%)
Feb 23, 2022 6.600 6.680 6.200 6.250 295,655 -0.30(-4.58%)
Feb 22, 2022 7.000 7.010 6.420 6.550 373,627 -0.51(-7.22%)
Feb 18, 2022 7.060 0 -0.09(-1.26%)
Feb 17, 2022 7.600 7.640 7.130 7.150 200,475 -0.55(-7.14%)
Feb 16, 2022 7.660 7.790 7.500 7.700 141,138 +0.00(+0.00%)
Feb 15, 2022 7.510 7.730 7.330 7.700 282,332 +0.42(+5.77%)
Feb 14, 2022 7.390 7.490 7.180 7.280 284,032 -0.15(-2.02%)
Feb 11, 2022 7.480 7.610 7.330 7.430 313,459 -0.07(-0.93%)
Feb 10, 2022 7.300 7.870 7.250 7.500 410,199 +0.09(+1.21%)
Feb 09, 2022 7.310 7.630 7.280 7.410 476,839 +0.19(+2.63%)
Feb 08, 2022 7.060 7.400 7.030 7.220 328,821 +0.09(+1.26%)
Feb 07, 2022 7.190 7.220 6.880 7.130 486,220 -0.06(-0.83%)
Feb 04, 2022 7.080 7.400 6.650 7.190 465,139 +0.23(+3.30%)
Feb 03, 2022 6.990 7.117 6.960 715,267 -0.20(-2.79%)
Feb 02, 2022 7.580 7.700 7.030 7.160 816,978 -0.37(-4.91%)
Feb 01, 2022 7.200 7.560 6.770 7.530 879,319 +0.45(+6.36%)
Jan 31, 2022 6.990 7.110 7.080 1,125,701 +0.60(+9.26%)
Jan 28, 2022 6.140 6.530 5.960 6.480 808,296 +0.61(+10.39%)
Jan 27, 2022 6.310 6.310 5.630 5.870 577,397 -0.42(-6.68%)
Jan 26, 2022 6.450 6.590 6.240 6.290 288,437 -0.10(-1.56%)
Jan 25, 2022 6.640 6.910 6.290 6.390 326,176 -0.30(-4.48%)
Jan 24, 2022 6.200 6.750 5.960 6.690 502,683 +0.29(+4.53%)
Jan 21, 2022 6.770 6.860 6.360 6.400 447,638 -0.29(-4.33%)
Jan 20, 2022 6.900 7.200 6.670 6.690 372,679 -0.21(-3.04%)
Jan 19, 2022 7.530 7.700 6.770 6.900 779,164 -0.40(-5.48%)
Jan 18, 2022 7.690 7.690 7.160 7.300 404,307 -0.41(-5.32%)
Jan 14, 2022 7.710 0 -0.03(-0.39%)
Jan 13, 2022 8.010 8.230 7.500 7.740 854,069 -0.21(-2.64%)
Jan 12, 2022 8.270 8.380 7.640 7.950 1,028,682 -0.34(-4.10%)
Jan 11, 2022 8.580 8.890 8.220 8.290 678,983 -0.29(-3.38%)
Jan 10, 2022 9.030 9.280 8.180 8.580 787,534 -0.37(-4.13%)
Jan 07, 2022 9.050 9.200 8.750 8.950 1,199,963 -0.06(-0.67%)
Jan 06, 2022 8.820 9.040 8.570 9.010 776,703 +0.12(+1.35%)
Jan 05, 2022 9.220 9.555 8.790 8.890 811,339 -0.39(-4.20%)
Jan 04, 2022 9.580 9.610 8.910 9.280 5,983,978 -0.25(-2.62%)
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.