Financial News

DocGo Inc. - Common Stock (NQ: DCGO )

3.050 +0.110 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.930 3.060 2.925 3.050 647,020 +0.11(+3.74%)
May 23, 2024 3.030 3.040 2.910 2.940 619,381 -0.07(-2.33%)
May 22, 2024 2.980 3.100 2.920 3.010 862,616 +0.00(+0.00%)
May 21, 2024 3.030 3.055 2.980 3.010 542,631 -0.03(-0.99%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback