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)

0.6018 -0.0090 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.6000 0.6487 0.5931 0.6018 800,846 -0.01(-1.47%)
Mar 25, 2026 0.6538 0.6800 0.5879 0.6108 1,405,813 -0.03(-5.13%)
Mar 24, 2026 0.6662 0.6890 0.6400 0.6438 554,216 -0.03(-4.44%)
Mar 23, 2026 0.6900 0.7000 0.6458 0.6737 1,273,464 -0.00(-0.06%)
Mar 20, 2026 0.6598 0.7100 0.6186 0.6741 1,531,651 +0.01(+1.57%)
Mar 19, 2026 0.6700 0.7000 0.6408 0.6637 1,303,146 -0.02(-3.43%)
Mar 18, 2026 0.7800 0.7800 0.6812 0.6873 1,503,506 -0.09(-11.60%)
Mar 17, 2026 0.7400 0.8888 0.7300 0.7775 4,838,569 +0.13(+20.08%)
Mar 16, 2026 0.6700 0.7079 0.6446 0.6475 2,373,890 -0.01(-1.48%)
Mar 13, 2026 0.6267 0.6700 0.5972 0.6572 1,212,671 +0.04(+6.50%)
Mar 12, 2026 0.6400 0.6427 0.6100 0.6171 646,674 -0.03(-4.92%)
Mar 11, 2026 0.6400 0.6551 0.6302 0.6490 508,901 +0.00(+0.64%)
Mar 10, 2026 0.6545 0.6876 0.6402 0.6449 844,198 -0.03(-4.06%)
Mar 09, 2026 0.6600 0.6813 0.6275 0.6722 1,107,613 +0.00(+0.04%)
Mar 06, 2026 0.6890 0.7025 0.6610 0.6719 641,683 -0.03(-4.36%)
Mar 05, 2026 0.7164 0.7600 0.6952 0.7025 553,330 -0.03(-3.71%)
Mar 04, 2026 0.7036 0.7449 0.6661 0.7296 922,495 +0.03(+4.23%)
Mar 03, 2026 0.7100 0.7160 0.6700 0.7000 506,075 +0.01(+1.45%)
Mar 02, 2026 0.6600 0.7299 0.6600 0.6900 575,747 -0.03(-3.90%)
Feb 27, 2026 0.7000 0.7455 0.6900 0.7180 714,105 +0.01(+0.98%)
Feb 26, 2026 0.7200 0.7600 0.6559 0.7110 886,441 -0.01(-1.24%)
Feb 25, 2026 0.7453 0.7666 0.7054 0.7199 791,676 -0.02(-2.99%)
Feb 24, 2026 0.7370 0.7619 0.7162 0.7421 543,740 +0.00(+0.13%)
Feb 23, 2026 0.7660 0.7884 0.7310 0.7411 410,719 -0.05(-6.41%)
Feb 20, 2026 0.8100 0.8192 0.7770 0.7919 249,806 -0.02(-1.96%)
Feb 19, 2026 0.8100 0.8100 0.7585 0.8077 336,151 -0.01(-0.62%)
Feb 18, 2026 0.7859 0.8449 0.7601 0.8127 512,208 +0.02(+2.07%)
Feb 17, 2026 0.7454 0.7988 0.7402 0.7962 489,867 +0.05(+6.82%)
Feb 13, 2026 0.7000 0.7650 0.7000 0.7454 349,766 +0.04(+4.99%)
Feb 12, 2026 0.7385 0.7385 0.6659 0.7100 782,349 -0.02(-2.39%)
Feb 11, 2026 0.7520 0.7580 0.6901 0.7274 798,882 -0.03(-4.23%)
Feb 10, 2026 0.7203 0.7941 0.7127 0.7595 651,712 +0.03(+4.24%)
Feb 09, 2026 0.7700 0.7700 0.7161 0.7286 444,957 -0.05(-6.31%)
Feb 06, 2026 0.7300 0.7873 0.6867 0.7777 724,139 +0.08(+11.67%)
Feb 05, 2026 0.6782 0.7386 0.6597 0.6964 1,308,601 +0.01(+1.68%)
Feb 04, 2026 0.7200 0.7250 0.6700 0.6849 840,273 -0.03(-4.62%)
Feb 03, 2026 0.7759 0.8014 0.7013 0.7181 1,493,527 -0.06(-7.59%)
Feb 02, 2026 0.7645 0.7927 0.7497 0.7771 840,788 +0.01(+1.37%)
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%)
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.