Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duolingo Inc Cl A (NQ: DUOL )

268.34 +4.34 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 257.00 265.60 256.22 264.00 928,445 +13.77(+5.50%)
Sep 18, 2024 242.48 258.00 241.49 250.23 1,065,420 +7.75(+3.20%)
Sep 17, 2024 235.86 242.66 235.86 242.48 781,207 +8.48(+3.62%)
Sep 16, 2024 228.73 234.61 227.65 234.00 473,583 +5.27(+2.30%)
Sep 13, 2024 228.38 230.05 225.26 228.73 457,894 -0.23(-0.10%)
Sep 12, 2024 224.00 229.90 223.20 228.96 421,071 +5.78(+2.59%)
Sep 11, 2024 217.11 223.19 212.85 223.18 580,341 +6.07(+2.80%)
Sep 10, 2024 217.99 219.69 213.14 217.11 417,054 +0.01(+0.00%)
Sep 09, 2024 208.51 217.26 208.51 217.10 363,941 +8.84(+4.24%)
Sep 06, 2024 211.00 212.00 204.00 208.26 349,410 -2.00(-0.95%)
Sep 05, 2024 204.84 212.59 204.84 210.26 225,338 +3.46(+1.67%)
Sep 04, 2024 202.44 211.08 202.44 206.80 250,522 +0.44(+0.21%)
Sep 03, 2024 209.81 213.91 204.73 206.36 323,018 -6.21(-2.92%)
Aug 30, 2024 209.71 214.44 207.97 212.57 393,828 +5.02(+2.42%)
Aug 29, 2024 204.23 212.09 204.23 207.55 233,821 +4.73(+2.33%)
Aug 28, 2024 206.48 207.37 202.38 202.82 399,428 -4.55(-2.19%)
Aug 27, 2024 207.32 212.00 205.94 207.37 446,609 -2.62(-1.25%)
Aug 26, 2024 212.70 214.44 208.12 209.99 438,012 -2.58(-1.21%)
Aug 23, 2024 210.46 215.24 209.51 212.57 354,279 +3.90(+1.87%)
Aug 22, 2024 211.00 213.88 207.71 208.67 296,200 -1.34(-0.64%)
Aug 21, 2024 205.50 210.28 203.00 210.01 380,463 +6.18(+3.03%)
Aug 20, 2024 206.35 208.31 201.02 203.83 435,500 -3.35(-1.62%)
Aug 19, 2024 201.73 208.19 201.22 207.18 620,346 +4.02(+1.98%)
Aug 16, 2024 198.33 206.43 198.33 203.16 615,247 +0.82(+0.41%)
Aug 15, 2024 200.00 202.58 195.94 202.34 1,082,780 +5.27(+2.67%)
Aug 14, 2024 193.55 197.69 192.71 197.07 510,680 +5.53(+2.89%)
Aug 13, 2024 186.00 193.77 185.10 191.54 883,788 +9.79(+5.39%)
Aug 12, 2024 187.50 188.53 180.10 181.75 527,663 -5.63(-3.00%)
Aug 09, 2024 178.87 187.71 178.87 187.38 696,281 +8.39(+4.69%)
Aug 08, 2024 174.99 185.10 170.43 178.99 1,607,407 +17.59(+10.90%)
Aug 07, 2024 169.74 171.57 161.09 161.40 1,225,207 -3.66(-2.22%)
Aug 06, 2024 161.78 165.92 160.14 165.06 817,406 +6.21(+3.91%)
Aug 05, 2024 145.84 161.55 145.05 158.85 827,909 -3.16(-1.95%)
Aug 02, 2024 157.56 163.96 153.84 162.01 712,545 -2.49(-1.51%)
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.