ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

DocGo Inc. - Common Stock (NQ:DCGO)

0.7666 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.7951 0.8064 0.7407 0.7666 1,037,211 -0.04(-4.90%)
Jan 29, 2026 0.8300 0.8300 0.7900 0.8061 687,397 -0.02(-2.22%)
Jan 28, 2026 0.8793 0.8800 0.8128 0.8244 657,864 -0.05(-5.40%)
Jan 27, 2026 0.8058 0.9500 0.8058 0.8715 2,076,052 +0.07(+8.40%)
Jan 26, 2026 0.8357 0.8456 0.7904 0.8040 1,518,723 -0.04(-4.30%)
Jan 23, 2026 0.8500 0.8543 0.8300 0.8401 401,435 -0.01(-1.18%)
Jan 22, 2026 0.8474 0.8520 0.8423 0.8501 434,068 -0.00(-0.19%)
Jan 21, 2026 0.8350 0.8526 0.8122 0.8517 572,821 +0.04(+4.86%)
Jan 20, 2026 0.8226 0.8410 0.8095 0.8122 621,711 -0.02(-2.39%)
Jan 16, 2026 0.8861 0.8942 0.8320 0.8321 1,312,384 -0.07(-7.26%)
Jan 15, 2026 0.8700 0.9191 0.8720 0.8972 547,451 +0.01(+1.22%)
Jan 14, 2026 0.8654 0.8877 0.8401 0.8864 762,180 +0.02(+1.78%)
Jan 13, 2026 0.9000 0.9199 0.8628 0.8709 420,490 -0.03(-2.95%)
Jan 12, 2026 0.8900 0.9148 0.8505 0.8974 974,936 +0.00(+0.37%)
Jan 09, 2026 0.9200 0.9465 0.8931 0.8941 495,031 -0.01(-1.22%)
Jan 08, 2026 0.9018 0.9300 0.9015 0.9051 472,471 -0.00(-0.15%)
Jan 07, 2026 0.9200 0.9290 0.9000 0.9065 348,837 -0.03(-3.17%)
Jan 06, 2026 0.8900 0.9366 0.8878 0.9362 527,241 +0.04(+4.74%)
Jan 05, 2026 0.9046 0.9300 0.8814 0.8938 499,425 +0.01(+0.65%)
Jan 02, 2026 0.8900 0.9198 0.8809 0.8880 470,478 +0.01(+1.16%)
Dec 31, 2025 0.8990 0.9178 0.8700 0.8778 821,062 -0.00(-0.28%)
Dec 30, 2025 0.8700 0.9000 0.8645 0.8803 835,280 -0.01(-0.68%)
Dec 29, 2025 0.8800 0.9167 0.8800 0.8863 468,586 -0.04(-4.36%)
Dec 26, 2025 0.9100 0.9294 0.8877 0.9267 582,277 +0.01(+1.20%)
Dec 24, 2025 0.8752 0.9323 0.8752 0.9157 422,830 +0.04(+4.04%)
Dec 23, 2025 0.8610 0.9000 0.8610 0.8801 1,341,026 +0.00(+0.17%)
Dec 22, 2025 0.8987 0.9302 0.8761 0.8786 548,981 -0.01(-1.28%)
Dec 19, 2025 0.9400 0.9576 0.8857 0.8900 1,361,377 -0.05(-5.33%)
Dec 18, 2025 0.9300 0.9909 0.9300 0.9401 449,904 -0.00(-0.14%)
Dec 17, 2025 0.9006 0.9599 0.8831 0.9414 639,936 +0.03(+2.94%)
Dec 16, 2025 0.9225 0.9399 0.9042 0.9145 1,124,847 -0.01(-0.60%)
Dec 15, 2025 0.9337 0.9653 0.9041 0.9200 642,963 +0.00(+0.14%)
Dec 12, 2025 0.9300 0.9699 0.9187 0.9187 760,062 -0.02(-2.23%)
Dec 11, 2025 0.9951 1.000 0.9300 0.9397 1,290,546 -0.04(-4.11%)
Dec 10, 2025 0.9900 1.030 0.9800 0.9800 1,153,596 -0.02(-1.54%)
Dec 09, 2025 1.000 1.030 0.9928 0.9953 429,302 -0.01(-1.46%)
Dec 08, 2025 1.080 1.080 0.9919 1.010 411,633 -0.04(-3.81%)
Dec 05, 2025 1.050 1.060 1.020 1.050 411,135 +0.00(+0.00%)
Dec 04, 2025 1.060 1.100 1.034 1.050 662,485 -0.03(-2.78%)
Dec 03, 2025 0.9650 1.080 0.9600 1.080 801,063 +0.12(+12.46%)
Dec 02, 2025 0.9800 1.000 0.9600 0.9603 241,183 -0.01(-0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.