DocGo Inc (DCGO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -1.2987012987 | 4.235 | 4.265 | 3.945 | 356368 | 4.09802707 | CS |
| 4 | -0.285 | -6.3829787234 | 4.465 | 4.645 | 3.945 | 570605 | 4.29972558 | CS |
| 12 | 0.81 | 24.0356083086 | 3.37 | 4.645 | 3.27 | 618418 | 4.08323142 | CS |
| 26 | 1.07 | 34.4051446945 | 3.11 | 4.645 | 2.96 | 550955 | 3.75366388 | CS |
| 52 | 0.98 | 30.625 | 3.2 | 4.86 | 2.75 | 813071 | 3.5408755 | CS |
| 156 | -3.51 | -45.6436931079 | 7.69 | 11.41 | 2.75 | 833465 | 6.12986223 | CS |
| 260 | -6.62 | -61.2962962963 | 10.8 | 11.41 | 2.75 | 835255 | 6.29839141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 4.18 | 0.09 | 2.20 | 4.16 | 4.25 | 4.135 | 343749 |
| 1736897700 | 4.09 | 0.07 | 1.74 | 4.05 | 4.11 | 4.005 | 358895 |
| 1736811300 | 4.0199999 | -0.06 | -1.47 | 4.0199999 | 4.1 | 3.945 | 478347 |
| 1736552100 | 4.08 | -0.17 | -4.00 | 4.1849999 | 4.22 | 4.05 | 289352 |
| 1736379300 | 4.25 | 0.03 | 0.71 | 4.235 | 4.265 | 4.065 | 298876 |
| 1736292900 | 4.22 | 0 | 0.00 | 4.22 | 4.35 | 4.08 | 402854 |
| 1736206500 | 4.22 | -0.12 | -2.76 | 4.34 | 4.37 | 4.1737 | 351347 |
| 1735947300 | 4.34 | 0.05 | 1.17 | 4.345 | 4.408 | 4.24 | 332513 |
| 1735860900 | 4.29 | 0.05 | 1.18 | 4.3107 | 4.375 | 4.21 | 304781 |
| 1735688100 | 4.24 | -0.08 | -1.85 | 4.36 | 4.42 | 4.23 | 320830 |
| 1735601700 | 4.32 | -0.05 | -1.14 | 4.36 | 4.38 | 4.24 | 543049 |
| 1735342500 | 4.37 | -0.01 | -0.23 | 4.37 | 4.445 | 4.305 | 366634 |
| 1735256100 | 4.38 | 0.16 | 3.79 | 4.23 | 4.3999 | 4.21 | 340522 |
| 1735077840 | 4.22 | -0.07 | -1.63 | 4.26 | 4.3138 | 4.16 | 193446 |
| 1734996900 | 4.29 | -0.22 | -4.88 | 4.58 | 4.59 | 4.23 | 497998 |
| 1734737700 | 4.51 | 0.16 | 3.68 | 4.2716 | 4.6449999 | 4.2699999 | 1245385 |
| 1734651300 | 4.35 | 0.06 | 1.52 | 4.34 | 4.37 | 4.08 | 1544109 |
| 1734564900 | 4.285 | -0.11 | -2.39 | 4.465 | 4.5599999 | 4.16 | 1831348 |
| 1734478500 | 4.39 | -0.1 | -2.23 | 4.485 | 4.5599999 | 4.285 | 1133081 |
| 1734392100 | 4.49 | 0.2 | 4.66 | 4.285 | 4.49 | 4.26 | 652789 |
| 1734132900 | 4.29 | 0.1 | 2.39 | 4.15 | 4.36 | 4.15 | 539646 |
| 1734046500 | 4.19 | 0.05 | 1.21 | 4.085 | 4.28 | 4.0599999 | 872020 |
| 1733960100 | 4.14 | -0.15 | -3.50 | 4.265 | 4.265 | 4.1 | 447573 |
| 1733873700 | 4.29 | 0.17 | 4.13 | 4.2 | 4.335 | 4.19 | 542519 |
| 1733787300 | 4.12 | 0.04 | 0.98 | 4.105 | 4.225 | 4.095 | 343315 |
| 1733528100 | 4.08 | -0.03 | -0.73 | 4.1706 | 4.18 | 4.015 | 310198 |
| 1733441700 | 4.11 | -0.09 | -2.14 | 4.24 | 4.41 | 4.08 | 394694 |
| 1733355300 | 4.2 | -0.04 | -0.94 | 4.15 | 4.23 | 4.085 | 597689 |
| 1733268900 | 4.24 | -0.05 | -1.17 | 4.245 | 4.2699999 | 4.15 | 470871 |
| 1733182500 | 4.29 | -0.04 | -0.92 | 4.25 | 4.42 | 4.225 | 757435 |
| 1732917840 | 4.33 | -0.05 | -1.14 | 4.39 | 4.4349999 | 4.13 | 521323 |
| 1732750500 | 4.38 | 0.08 | 1.86 | 4.3099999 | 4.57 | 4.3099999 | 650093 |
| 1732664100 | 4.3 | -0.03 | -0.69 | 4.37 | 4.46 | 4.2525 | 593769 |
| 1732577700 | 4.33 | 0.08 | 1.88 | 4.37 | 4.5 | 4.32 | 513805 |
| 1732318500 | 4.25 | 0.13 | 3.16 | 4.13 | 4.35 | 4.13 | 434864 |
| 1732232100 | 4.12 | 0.02 | 0.49 | 4.12 | 4.25 | 4.11 | 263343 |
| 1732145700 | 4.1 | 0.08 | 1.99 | 3.96 | 4.1 | 3.96 | 374672 |
| 1732059300 | 4.0199999 | 0.02 | 0.50 | 3.98 | 4.04 | 3.84 | 471126 |
| 1731972900 | 4 | -0.09 | -2.20 | 4.12 | 4.135 | 3.905 | 425027 |
| 1731713700 | 4.09 | -0.09 | -2.15 | 4.24 | 4.24 | 4.01 | 759290 |
| 1731627300 | 4.18 | -0.05 | -1.18 | 4.26 | 4.355 | 4.175 | 522253 |
| 1731540900 | 4.23 | 0.07 | 1.68 | 4.16 | 4.425 | 4.095 | 855104 |
| 1731454500 | 4.16 | 0.14 | 3.48 | 4.0889 | 4.42 | 4.05 | 1085213 |
| 1731368100 | 4.0199999 | 0.02 | 0.50 | 4.1 | 4.135 | 3.91 | 699876 |
| 1731108900 | 4 | 0.39 | 10.80 | 3.815 | 4.35 | 3.815 | 2573384 |
| 1731022500 | 3.61 | -0.04 | -1.10 | 3.67 | 3.7499 | 3.56 | 801716 |
| 1730936100 | 3.65 | 0.18 | 5.19 | 3.6 | 3.77 | 3.535 | 1653517 |
| 1730849700 | 3.47 | 0.09 | 2.66 | 3.36 | 3.505 | 3.35 | 807266 |
| 1730763300 | 3.38 | -0.25 | -6.89 | 3.62 | 3.66 | 3.38 | 740966 |
| 1730500500 | 3.63 | 0.12 | 3.42 | 3.51 | 3.69 | 3.46 | 561474 |
| 1730414100 | 3.51 | 0.05 | 1.45 | 3.489 | 3.585 | 3.425 | 544064 |
| 1730327700 | 3.46 | -0.02 | -0.57 | 3.44 | 3.55 | 3.44 | 412694 |
| 1730241300 | 3.48 | 0.01 | 0.29 | 3.43 | 3.59 | 3.4119 | 292104 |
| 1730154900 | 3.47 | 0.05 | 1.46 | 3.49 | 3.5 | 3.425 | 393682 |
| 1729895700 | 3.42 | 0.05 | 1.48 | 3.4 | 3.45 | 3.27 | 310519 |
| 1729809300 | 3.37 | -0.03 | -0.88 | 3.4 | 3.49 | 3.31 | 326783 |
| 1729722900 | 3.4 | -0.01 | -0.29 | 3.37 | 3.415 | 3.35 | 281376 |
| 1729636500 | 3.41 | -0.01 | -0.29 | 3.4 | 3.44 | 3.36 | 171699 |
| 1729550100 | 3.42 | 0.02 | 0.59 | 3.4 | 3.44 | 3.31 | 231863 |
| 1729290900 | 3.4 | 0.01 | 0.29 | 3.4 | 3.47 | 3.37 | 197004 |
| 1729204500 | 3.39 | -0.01 | -0.29 | 3.4 | 3.44 | 3.265 | 209427 |
| 1729118100 | 3.4 | 0.2 | 6.25 | 3.2599999 | 3.42 | 3.23 | 519663 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
