Financial News

DocGo Inc. - Common Stock (NQ: DCGO )

3.260 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3.870 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%)
Mar 01, 2024 4.120 4.230 3.940 4.130 1,454,370 +0.06(+1.47%)
Feb 29, 2024 4.320 4.860 4.020 4.070 3,037,200 +0.13(+3.30%)
Feb 28, 2024 3.940 4.015 3.850 3.940 2,308,733 +0.03(+0.77%)
Feb 27, 2024 3.430 3.990 3.390 3.910 1,508,360 +0.54(+16.02%)
Feb 26, 2024 3.330 3.490 3.320 3.370 1,372,036 +0.06(+1.81%)
Feb 23, 2024 3.300 3.350 3.230 3.310 1,059,020 -0.10(-2.93%)
Feb 22, 2024 3.500 3.550 3.382 3.410 946,576 -0.09(-2.57%)
Feb 21, 2024 3.570 3.570 3.430 3.500 514,838 -0.09(-2.51%)
Feb 20, 2024 3.670 3.670 3.490 3.590 794,859 -0.10(-2.71%)
Feb 16, 2024 3.820 3.855 3.690 3.690 900,308 -0.14(-3.66%)
Feb 15, 2024 3.820 3.850 3.690 3.830 648,906 +0.10(+2.68%)
Feb 14, 2024 3.650 3.740 3.615 3.730 586,523 +0.09(+2.47%)
Feb 13, 2024 3.640 3.710 3.470 3.640 788,898 -0.15(-3.96%)
Feb 12, 2024 3.560 3.890 3.506 3.790 1,116,007 +0.26(+7.37%)
Feb 09, 2024 3.440 3.550 3.400 3.530 577,118 +0.09(+2.62%)
Feb 08, 2024 3.390 3.470 3.310 3.440 590,721 +0.03(+0.88%)
Feb 07, 2024 3.430 3.500 3.270 3.410 1,017,415 -0.02(-0.58%)
Feb 06, 2024 3.280 3.500 3.230 3.430 633,195 +0.15(+4.57%)
Feb 05, 2024 3.460 3.528 3.270 3.280 730,399 -0.16(-4.65%)
Feb 02, 2024 3.560 3.590 3.440 3.440 802,517 -0.16(-4.44%)
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