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 (%)
Sep 29, 2023 5.300 5.410 5.190 5.330 835,185 +0.06(+1.14%)
Sep 28, 2023 5.060 5.310 5.000 5.270 819,934 +0.22(+4.36%)
Sep 27, 2023 5.090 5.320 5.005 5.050 746,673 -0.02(-0.39%)
Sep 26, 2023 4.990 5.090 4.890 5.070 1,262,508 +0.07(+1.40%)
Sep 25, 2023 5.070 5.120 4.965 5.000 855,367 -0.10(-1.96%)
Sep 22, 2023 5.130 5.210 5.000 5.100 694,651 +0.00(+0.00%)
Sep 21, 2023 5.110 5.230 5.020 5.100 841,705 -0.02(-0.39%)
Sep 20, 2023 5.260 5.390 5.120 5.120 908,531 -0.16(-3.03%)
Sep 19, 2023 5.250 5.480 5.230 5.280 1,413,073 -0.01(-0.19%)
Sep 18, 2023 5.760 5.760 4.880 5.290 3,607,176 -0.41(-7.19%)
Sep 15, 2023 6.320 6.360 5.600 5.700 2,874,788 -0.76(-11.76%)
Sep 14, 2023 6.130 6.530 6.070 6.460 1,795,407 +0.41(+6.78%)
Sep 13, 2023 6.240 6.335 5.870 6.050 2,508,544 -0.21(-3.35%)
Sep 12, 2023 6.440 6.510 6.110 6.260 1,725,791 -0.25(-3.84%)
Sep 11, 2023 7.100 7.180 6.300 6.510 1,655,668 -0.55(-7.79%)
Sep 08, 2023 7.070 7.280 6.950 7.060 1,041,074 -0.07(-0.98%)
Sep 07, 2023 7.510 7.630 7.100 7.130 1,654,360 -0.42(-5.56%)
Sep 06, 2023 7.050 7.680 6.820 7.550 3,548,312 -0.61(-7.53%)
Sep 05, 2023 8.700 8.700 8.020 8.165 777,325 -0.58(-6.58%)
Sep 01, 2023 8.860 9.110 8.720 8.740 774,413 -0.21(-2.35%)
Aug 31, 2023 8.910 9.010 8.800 8.950 699,991 +0.03(+0.34%)
Aug 30, 2023 8.800 8.960 8.730 8.920 314,532 +0.09(+1.02%)
Aug 29, 2023 8.790 8.930 8.745 8.830 358,734 +0.06(+0.68%)
Aug 28, 2023 9.000 9.000 8.710 8.770 290,759 -0.07(-0.79%)
Aug 25, 2023 8.890 8.925 8.645 8.840 411,034 +0.08(+0.91%)
Aug 24, 2023 8.800 8.875 8.640 8.760 548,462 -0.07(-0.79%)
Aug 23, 2023 8.740 8.895 8.650 8.830 584,359 +0.07(+0.80%)
Aug 22, 2023 8.890 9.090 8.615 8.760 861,132 -0.13(-1.46%)
Aug 21, 2023 8.900 9.100 8.730 8.890 1,474,358 -0.03(-0.34%)
Aug 18, 2023 9.400 9.400 8.875 8.920 1,143,694 -0.46(-4.90%)
Aug 17, 2023 10.02 10.02 9.370 9.380 638,833 -0.63(-6.29%)
Aug 16, 2023 10.19 10.28 9.890 10.01 412,907 -0.20(-1.96%)
Aug 15, 2023 10.43 10.57 10.11 10.21 590,873 -0.03(-0.29%)
Aug 14, 2023 10.03 10.26 9.850 10.24 548,780 +0.21(+2.09%)
Aug 11, 2023 10.47 10.48 9.950 10.03 983,148 -0.47(-4.48%)
Aug 10, 2023 10.51 10.82 10.33 10.50 795,941 +0.04(+0.38%)
Aug 09, 2023 10.04 10.72 10.04 10.46 1,093,321 +0.27(+2.65%)
Aug 08, 2023 9.770 10.76 9.380 10.19 2,820,547 +1.08(+11.86%)
Aug 07, 2023 8.990 9.180 8.940 9.110 956,575 +0.16(+1.79%)
Aug 04, 2023 8.710 8.985 8.710 8.950 732,895 +0.25(+2.87%)
Aug 03, 2023 8.620 8.720 8.460 8.700 506,730 +0.13(+1.52%)
Aug 02, 2023 8.420 8.660 8.230 8.570 841,816 +0.08(+0.94%)
Aug 01, 2023 8.330 8.570 8.120 8.490 837,549 +0.10(+1.19%)
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 8.750 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%)
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.