Skip to main content

DocGo Inc. - Common Stock (NQ: DCGO )

3.030 -0.010 (-0.33%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 3.090 3.100 2.990 3.040 757,397 -0.04(-1.30%)
May 17, 2024 3.210 3.220 3.070 3.080 705,580 -0.12(-3.75%)
May 16, 2024 3.340 3.379 3.190 3.200 1,165,700 -0.16(-4.76%)
May 15, 2024 3.350 3.550 3.300 3.360 1,335,559 +0.06(+1.82%)
May 14, 2024 3.310 3.530 3.275 3.300 1,498,552 +0.14(+4.43%)
May 13, 2024 3.050 3.185 3.050 3.160 1,011,121 +0.14(+4.64%)
May 10, 2024 3.080 3.130 2.900 3.020 1,477,316 -0.06(-1.79%)
May 09, 2024 3.490 3.500 3.010 3.075 1,985,672 -0.42(-12.14%)
May 08, 2024 3.460 3.550 3.340 3.500 1,332,949 -0.06(-1.69%)
May 07, 2024 3.680 3.700 3.490 3.560 996,454 -0.14(-3.78%)
May 06, 2024 3.660 3.705 3.600 3.700 909,159 +0.09(+2.49%)
May 03, 2024 3.600 3.660 3.480 3.610 1,161,573 +0.10(+2.85%)
May 02, 2024 3.450 3.530 3.380 3.510 619,177 +0.12(+3.54%)
May 01, 2024 3.370 3.470 3.310 3.390 920,378 +0.01(+0.30%)
Apr 30, 2024 3.600 3.600 3.360 3.380 1,394,988 -0.24(-6.63%)
Apr 29, 2024 3.570 3.700 3.545 3.620 766,711 +0.01(+0.28%)
Apr 26, 2024 3.500 3.620 3.457 3.610 467,832 +0.12(+3.44%)
Apr 25, 2024 3.480 3.505 3.325 3.490 688,679 -0.03(-0.85%)
Apr 24, 2024 3.500 3.580 3.470 3.520 465,316 +0.02(+0.57%)
Apr 23, 2024 3.490 3.630 3.420 3.500 570,364 -0.01(-0.28%)
Apr 22, 2024 3.570 3.660 3.460 3.510 959,650 -0.06(-1.68%)
Apr 19, 2024 3.400 3.588 3.400 3.570 824,116 +0.15(+4.39%)
Apr 18, 2024 3.370 3.510 3.310 3.420 747,562 +0.06(+1.79%)
Apr 17, 2024 3.300 3.389 3.240 3.360 637,310 +0.10(+3.07%)
Apr 16, 2024 3.200 3.315 3.130 3.260 610,236 +0.01(+0.31%)
Apr 15, 2024 3.270 3.270 3.170 3.250 1,070,478 -0.01(-0.31%)
Apr 12, 2024 3.320 3.350 3.140 3.260 1,058,818 -0.10(-2.83%)
Apr 11, 2024 3.340 3.360 3.195 3.355 693,011 +0.00(+0.15%)
Apr 10, 2024 3.470 3.520 2.840 3.350 4,152,880 -0.50(-12.99%)
Apr 09, 2024 3.780 3.880 3.530 3.850 1,809,085 +0.07(+1.85%)
Apr 08, 2024 3.820 3.900 3.690 3.780 831,530 -0.03(-0.79%)
Apr 05, 2024 3.770 3.855 3.715 3.810 339,643 +0.00(+0.00%)
Apr 04, 2024 4.010 4.005 3.795 3.810 478,408 -0.02(-0.52%)
Apr 03, 2024 3.760 3.920 3.730 3.830 417,636 +0.02(+0.52%)
Apr 02, 2024 3.950 3.950 3.715 3.810 596,645 -0.23(-5.69%)
Apr 01, 2024 4.040 4.070 3.910 4.040 440,460 +0.00(+0.00%)
Mar 28, 2024 4.050 4.163 3.980 4.040 718,157 -0.02(-0.49%)
Mar 27, 2024 3.940 4.060 3.855 4.060 498,486 +0.17(+4.37%)
Mar 26, 2024 3.970 4.030 3.880 3.890 359,818 -0.07(-1.77%)
Mar 25, 2024 3.860 3.980 3.860 3.960 494,913 +0.10(+2.59%)
Mar 22, 2024 3.900 3.980 3.840 3.860 516,509 -0.09(-2.28%)
Mar 21, 2024 4.050 4.110 3.870 3.950 477,360 -0.07(-1.74%)
Mar 20, 2024 4.000 4.105 3.870 4.020 1,169,881 -0.07(-1.71%)
Mar 19, 2024 3.770 4.180 3.720 4.090 2,147,189 +0.41(+11.14%)
Mar 18, 2024 3.660 3.800 3.590 3.680 1,023,613 +0.02(+0.55%)
Mar 15, 2024 3.570 3.740 3.570 3.660 1,808,765 +0.10(+2.81%)
Mar 14, 2024 3.710 3.870 3.550 3.560 1,329,001 +0.06(+1.71%)
Mar 13, 2024 3.630 3.830 3.470 3.500 979,601 -0.13(-3.58%)
Mar 12, 2024 3.760 3.810 3.580 3.630 2,188,401 -0.16(-4.22%)
Mar 11, 2024 3.850 3.888 3.760 3.790 795,268 -0.06(-1.56%)
Mar 08, 2024 3.790 3.910 3.705 3.850 995,838 +0.06(+1.58%)
Mar 07, 2024 3.950 3.980 3.770 3.790 561,998 -0.16(-4.05%)
Mar 06, 2024 3.950 3.991 3.770 3.950 1,150,955 +0.05(+1.28%)
Mar 05, 2024 3.980 3.980 3.820 3.900 879,534 -0.02(-0.51%)
Mar 04, 2024 4.240 4.240 3.840 3.920 2,098,174 -0.21(-5.08%)
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.