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

DocGo Inc. - Common Stock (NQ: DCGO )

3.080 -0.120 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 7.510 7.610 7.150 7.550 2,504,831 +0.05(+0.67%)
May 27, 2022 7.270 7.715 7.270 7.500 435,117 +0.27(+3.73%)
May 26, 2022 6.960 7.320 6.960 7.230 440,177 +0.28(+4.03%)
May 25, 2022 6.660 7.050 6.640 6.950 462,523 +0.24(+3.58%)
May 24, 2022 6.470 6.920 6.340 6.710 1,061,269 +0.31(+4.84%)
May 23, 2022 6.220 6.600 6.130 6.400 590,036 +0.23(+3.73%)
May 20, 2022 6.220 6.380 6.010 6.170 602,339 +0.03(+0.49%)
May 19, 2022 5.610 6.180 5.610 6.140 753,219 +0.50(+8.87%)
May 18, 2022 5.790 6.110 5.610 5.640 476,158 -0.27(-4.57%)
May 17, 2022 5.720 5.920 5.465 5.910 655,609 +0.31(+5.54%)
May 16, 2022 5.870 6.030 5.575 5.600 820,313 -0.33(-5.56%)
May 13, 2022 5.800 6.330 5.750 5.930 1,898,648 +0.34(+6.08%)
May 12, 2022 5.130 5.800 4.960 5.590 1,214,158 +0.36(+6.88%)
May 11, 2022 6.240 6.290 5.180 5.230 1,882,942 -1.12(-17.64%)
May 10, 2022 6.600 6.660 6.080 6.350 1,560,278 -0.02(-0.31%)
May 09, 2022 6.310 6.410 6.100 6.370 1,490,991 -0.03(-0.47%)
May 06, 2022 6.670 6.680 6.210 6.400 1,140,996 -0.26(-3.90%)
May 05, 2022 6.820 6.840 6.460 6.660 788,736 -0.27(-3.90%)
May 04, 2022 6.750 6.980 6.340 6.930 779,577 +0.18(+2.67%)
May 03, 2022 7.200 7.200 6.400 6.750 1,009,224 -0.35(-4.93%)
May 02, 2022 6.920 7.180 6.820 7.100 608,888 +0.08(+1.14%)
Apr 29, 2022 7.020 7.190 6.940 7.020 425,477 -0.10(-1.40%)
Apr 28, 2022 7.250 7.330 6.760 7.120 446,992 +0.09(+1.28%)
Apr 27, 2022 7.150 7.220 6.950 7.030 488,168 -0.03(-0.42%)
Apr 26, 2022 7.270 7.360 6.855 7.060 425,583 -0.27(-3.68%)
Apr 25, 2022 7.220 7.530 7.020 7.330 371,451 +0.06(+0.83%)
Apr 22, 2022 7.610 7.670 7.140 7.270 379,564 -0.42(-5.46%)
Apr 21, 2022 8.170 8.259 7.620 7.690 499,179 -0.37(-4.59%)
Apr 20, 2022 8.040 8.330 7.960 8.060 547,652 +0.08(+1.00%)
Apr 19, 2022 8.100 8.320 7.950 7.980 492,515 +0.05(+0.63%)
Apr 18, 2022 8.320 8.400 7.810 7.930 640,462 -0.46(-5.48%)
Apr 14, 2022 8.570 8.670 8.380 8.390 315,086 -0.16(-1.87%)
Apr 13, 2022 8.490 8.570 8.390 8.550 398,966 +0.04(+0.47%)
Apr 12, 2022 8.630 8.830 8.430 8.510 535,250 +0.05(+0.59%)
Apr 11, 2022 8.980 9.050 8.430 8.460 559,689 -0.42(-4.73%)
Apr 08, 2022 8.660 8.910 8.620 8.880 406,175 +0.13(+1.49%)
Apr 07, 2022 8.600 8.906 8.430 8.750 404,541 +0.12(+1.39%)
Apr 06, 2022 9.100 9.170 8.360 8.630 725,836 -0.66(-7.10%)
Apr 05, 2022 9.310 9.380 8.900 9.290 475,962 -0.02(-0.21%)
Apr 04, 2022 8.810 9.340 8.730 9.310 606,699 +0.62(+7.13%)
Apr 01, 2022 9.240 9.320 8.690 8.690 924,452 -0.56(-6.05%)
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%)
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.