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 )

3.630 -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 06, 2024 3.620 3.735 3.580 3.630 604,860 -0.01(-0.27%)
Sep 05, 2024 3.580 3.670 3.535 3.640 420,153 +0.09(+2.54%)
Sep 04, 2024 3.530 3.625 3.500 3.550 334,382 +0.00(+0.00%)
Sep 03, 2024 3.720 3.839 3.550 3.550 404,992 -0.23(-6.08%)
Aug 30, 2024 3.700 3.805 3.630 3.780 311,362 +0.12(+3.28%)
Aug 29, 2024 3.700 3.750 3.640 3.660 333,089 +0.03(+0.83%)
Aug 28, 2024 3.630 3.690 3.600 3.630 215,048 -0.04(-1.09%)
Aug 27, 2024 3.690 3.710 3.600 3.670 219,625 -0.07(-1.87%)
Aug 26, 2024 3.750 3.770 3.640 3.740 381,778 +0.02(+0.54%)
Aug 23, 2024 3.510 3.787 3.460 3.720 457,656 +0.26(+7.51%)
Aug 22, 2024 3.610 3.610 3.445 3.460 353,156 -0.16(-4.42%)
Aug 21, 2024 3.600 3.620 3.440 3.620 341,506 +0.10(+2.84%)
Aug 20, 2024 3.490 3.580 3.345 3.520 427,657 +0.00(+0.00%)
Aug 19, 2024 3.450 3.580 3.450 3.520 621,416 +0.02(+0.57%)
Aug 16, 2024 3.630 3.710 3.485 3.500 644,027 -0.14(-3.85%)
Aug 15, 2024 3.390 3.680 3.330 3.640 748,581 +0.39(+12.00%)
Aug 14, 2024 3.350 3.415 3.150 3.250 790,128 -0.10(-2.99%)
Aug 13, 2024 3.320 3.440 3.270 3.350 284,152 +0.04(+1.21%)
Aug 12, 2024 3.610 3.630 3.290 3.310 397,316 -0.23(-6.50%)
Aug 09, 2024 3.630 3.770 3.420 3.540 458,264 -0.09(-2.48%)
Aug 08, 2024 3.280 3.920 3.245 3.630 1,503,447 +0.64(+21.40%)
Aug 07, 2024 3.180 3.180 2.960 2.990 388,244 -0.08(-2.61%)
Aug 06, 2024 3.090 3.260 2.990 3.070 1,036,518 -0.03(-0.97%)
Aug 05, 2024 3.020 3.120 2.985 3.100 574,000 -0.15(-4.62%)
Aug 02, 2024 3.340 3.470 3.210 3.250 533,239 -0.23(-6.61%)
Aug 01, 2024 3.640 3.670 3.390 3.480 699,950 -0.15(-4.13%)
Jul 31, 2024 3.710 3.770 3.545 3.630 567,628 -0.04(-1.09%)
Jul 30, 2024 3.650 3.741 3.600 3.670 320,664 +0.02(+0.55%)
Jul 29, 2024 3.730 3.790 3.600 3.650 533,616 -0.09(-2.41%)
Jul 26, 2024 3.660 3.740 3.570 3.740 1,280,252 +0.19(+5.35%)
Jul 25, 2024 3.250 3.600 3.230 3.550 802,248 +0.30(+9.23%)
Jul 24, 2024 3.290 3.345 3.235 3.250 377,489 -0.07(-2.11%)
Jul 23, 2024 3.200 3.390 3.170 3.320 345,642 +0.09(+2.79%)
Jul 22, 2024 3.110 3.250 3.030 3.230 380,864 +0.14(+4.53%)
Jul 19, 2024 3.220 3.230 3.080 3.090 310,425 -0.12(-3.74%)
Jul 18, 2024 3.470 3.530 3.210 3.210 526,940 -0.25(-7.23%)
Jul 17, 2024 3.340 3.480 3.340 3.460 768,295 +0.06(+1.76%)
Jul 16, 2024 3.150 3.420 3.150 3.400 1,066,079 +0.29(+9.32%)
Jul 15, 2024 3.110 3.210 3.110 3.110 760,416 +0.00(+0.00%)
Jul 12, 2024 3.070 3.145 3.070 3.110 1,085,442 +0.07(+2.30%)
Jul 11, 2024 2.900 3.070 2.870 3.040 1,403,375 +0.20(+7.04%)
Jul 10, 2024 2.850 2.880 2.750 2.840 633,448 +0.00(+0.00%)
Jul 09, 2024 2.960 2.960 2.820 2.840 961,117 -0.11(-3.73%)
Jul 08, 2024 2.950 3.060 2.940 2.950 642,673 +0.03(+1.03%)
Jul 05, 2024 2.940 2.940 2.870 2.920 575,434 -0.02(-0.68%)
Jul 03, 2024 2.980 2.998 2.905 2.940 239,735 -0.05(-1.67%)
Jul 02, 2024 2.980 2.990 2.885 2.990 816,517 +0.06(+2.05%)
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.


 

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.