Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duolingo Inc Cl A (NQ: DUOL )

177.29 -1.85 (-1.03%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 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 (%)
Apr 29, 2022 92.02 93.74 86.12 86.47 301,270 -5.86(-6.35%)
Apr 28, 2022 89.29 93.23 87.04 92.33 435,660 +4.37(+4.97%)
Apr 27, 2022 86.70 89.69 85.00 87.96 286,021 +1.70(+1.97%)
Apr 26, 2022 89.62 89.99 86.10 86.26 424,652 -3.93(-4.36%)
Apr 25, 2022 85.86 90.86 85.01 90.19 226,760 +4.19(+4.87%)
Apr 22, 2022 85.58 88.37 83.28 86.00 341,602 +0.09(+0.10%)
Apr 21, 2022 91.18 92.67 84.58 85.91 268,579 -3.46(-3.87%)
Apr 20, 2022 91.02 92.02 87.95 89.37 557,311 -0.72(-0.80%)
Apr 19, 2022 89.53 92.95 87.34 90.09 775,938 -0.11(-0.12%)
Apr 18, 2022 89.42 90.98 86.59 90.20 276,451 +0.38(+0.42%)
Apr 14, 2022 92.69 92.69 87.17 89.82 665,258 -3.36(-3.61%)
Apr 13, 2022 93.02 93.99 91.17 93.18 487,496 +0.71(+0.77%)
Apr 12, 2022 95.15 96.90 92.22 92.47 138,276 -0.83(-0.89%)
Apr 11, 2022 92.93 95.27 90.88 93.30 438,928 -1.26(-1.33%)
Apr 08, 2022 96.54 96.97 92.37 94.56 450,725 -1.80(-1.87%)
Apr 07, 2022 95.11 97.64 91.45 96.36 218,338 +1.26(+1.32%)
Apr 06, 2022 95.07 95.44 91.00 95.10 536,953 -0.89(-0.93%)
Apr 05, 2022 103.51 106.31 95.50 95.99 1,043,001 -6.80(-6.62%)
Apr 04, 2022 96.44 104.19 96.44 102.79 642,910 +7.14(+7.46%)
Apr 01, 2022 94.65 95.94 92.46 95.65 561,019 +0.54(+0.57%)
Mar 31, 2022 91.99 96.65 90.71 95.11 806,213 +3.46(+3.78%)
Mar 30, 2022 95.85 95.85 89.00 91.65 399,591 -5.19(-5.36%)
Mar 29, 2022 94.38 97.96 94.25 96.84 731,629 +3.78(+4.06%)
Mar 28, 2022 94.64 95.34 88.86 93.06 491,246 +0.01(+0.01%)
Mar 25, 2022 97.35 97.35 89.95 93.05 717,971 -7.34(-7.31%)
Mar 24, 2022 97.40 100.83 96.05 100.39 999,747 +3.98(+4.13%)
Mar 23, 2022 92.69 101.49 90.40 96.41 472,550 +1.89(+2.00%)
Mar 22, 2022 89.63 97.88 88.03 94.52 630,197 +4.89(+5.46%)
Mar 21, 2022 93.19 93.29 85.46 89.63 446,724 +0.95(+1.07%)
Mar 18, 2022 80.94 91.60 79.55 88.68 779,508 +7.39(+9.09%)
Mar 17, 2022 78.28 82.15 77.69 81.29 586,754 +2.70(+3.44%)
Mar 16, 2022 70.88 78.78 70.07 78.59 473,865 +10.48(+15.39%)
Mar 15, 2022 67.89 69.57 64.81 68.11 343,269 +1.12(+1.67%)
Mar 14, 2022 75.17 75.17 66.29 66.99 357,447 -9.71(-12.66%)
Mar 11, 2022 80.84 81.00 76.42 76.70 223,160 -3.80(-4.72%)
Mar 10, 2022 77.53 82.12 77.49 80.50 274,734 +0.41(+0.51%)
Mar 09, 2022 81.50 83.97 79.35 80.09 600,578 +0.10(+0.13%)
Mar 08, 2022 75.30 82.90 71.64 79.99 1,163,075 +0.96(+1.21%)
Mar 07, 2022 74.70 85.62 74.00 79.03 935,974 +4.35(+5.82%)
Mar 04, 2022 72.00 82.00 71.26 74.68 796,165 +3.30(+4.62%)
Mar 03, 2022 76.47 76.80 70.67 71.38 490,930 -5.59(-7.26%)
Mar 02, 2022 83.50 83.50 74.28 76.97 598,406 -6.36(-7.63%)
Mar 01, 2022 86.74 88.44 83.05 83.33 310,633 -2.96(-3.43%)
Feb 28, 2022 87.20 89.56 84.69 86.29 573,341 -1.67(-1.90%)
Feb 25, 2022 87.45 88.57 82.18 87.96 315,788 +2.20(+2.57%)
Feb 24, 2022 81.23 87.11 80.23 85.76 528,084 +1.51(+1.79%)
Feb 23, 2022 87.51 88.32 83.17 84.25 242,803 -0.94(-1.10%)
Feb 22, 2022 89.47 93.25 83.60 85.19 422,678 -5.81(-6.38%)
Feb 18, 2022 91.00 0 -2.00(-2.15%)
Feb 17, 2022 92.60 96.97 92.41 93.00 226,318 -0.63(-0.67%)
Feb 16, 2022 99.26 100.60 92.93 93.63 366,873 -8.04(-7.91%)
Feb 15, 2022 97.53 102.19 95.71 101.67 195,432 +6.51(+6.84%)
Feb 14, 2022 93.35 96.79 91.63 95.16 227,710 +1.16(+1.23%)
Feb 11, 2022 96.32 100.57 93.38 94.00 315,355 -2.41(-2.50%)
Feb 10, 2022 98.21 102.43 95.81 96.41 189,469 -5.13(-5.05%)
Feb 09, 2022 99.55 102.15 97.98 101.54 258,967 +3.26(+3.32%)
Feb 08, 2022 94.11 99.10 93.67 98.28 138,955 +4.04(+4.29%)
Feb 07, 2022 91.55 96.15 90.23 94.24 359,523 +2.76(+3.02%)
Feb 04, 2022 84.20 92.69 84.00 91.48 502,652 +6.95(+8.22%)
Feb 03, 2022 92.51 83.09 84.53 634,044 -9.29(-9.90%)
Feb 02, 2022 100.20 100.34 91.54 93.82 397,239 -6.03(-6.04%)
Feb 01, 2022 100.00 100.39 96.17 99.85 282,738 -0.16(-0.16%)
Jan 31, 2022 92.00 100.01 461,215 +8.18(+8.91%)
Jan 28, 2022 86.98 93.78 82.51 91.83 347,316 +4.95(+5.70%)
Jan 27, 2022 93.18 93.21 85.27 86.88 346,597 -4.99(-5.43%)
Jan 26, 2022 92.49 97.75 90.75 91.87 391,883 +2.36(+2.64%)
Jan 25, 2022 87.00 92.80 85.26 89.51 357,861 +0.51(+0.57%)
Jan 24, 2022 85.00 89.25 78.05 89.00 832,438 +3.29(+3.84%)
Jan 21, 2022 89.93 91.06 85.00 85.71 210,071 -4.22(-4.69%)
Jan 20, 2022 89.60 94.83 89.33 89.93 340,005 +2.23(+2.54%)
Jan 19, 2022 86.50 90.83 85.00 87.70 259,268 +1.40(+1.62%)
Jan 18, 2022 92.33 92.42 86.10 86.30 338,951 -6.33(-6.83%)
Jan 14, 2022 92.63 0 +0.80(+0.87%)
Jan 13, 2022 101.21 102.03 90.43 91.83 471,247 -11.19(-10.86%)
Jan 12, 2022 105.62 106.00 101.98 103.02 352,534 -1.29(-1.24%)
Jan 11, 2022 101.90 106.67 101.90 104.31 186,286 +2.07(+2.02%)
Jan 10, 2022 100.00 102.81 97.72 102.24 293,020 +0.05(+0.05%)
Jan 07, 2022 102.00 104.54 99.05 102.19 263,190 +1.22(+1.21%)
Jan 06, 2022 96.64 101.98 93.73 100.97 243,351 +3.48(+3.57%)
Jan 05, 2022 105.34 106.31 95.57 97.49 482,203 -8.37(-7.91%)
Jan 04, 2022 106.00 108.92 102.92 105.86 368,815 +1.14(+1.08%)
Jan 03, 2022 106.40 108.12 103.88 104.72 303,673 -1.39(-1.31%)
Dec 31, 2021 110.28 111.92 105.55 106.11 283,197 -4.47(-4.04%)
Dec 30, 2021 102.09 114.00 101.10 110.58 251,874 +8.20(+8.01%)
Dec 29, 2021 108.10 108.10 100.34 102.38 271,439 -5.73(-5.30%)
Dec 28, 2021 109.83 109.83 106.96 108.11 247,027 -2.14(-1.94%)
Dec 27, 2021 108.08 111.64 106.60 110.25 252,569 +1.29(+1.18%)
Dec 23, 2021 105.97 109.62 103.00 108.96 291,505 +3.93(+3.74%)
Dec 22, 2021 106.36 108.26 102.67 105.03 266,422 -1.17(-1.10%)
Dec 21, 2021 106.20 106.78 102.76 106.20 438,388 +3.20(+3.11%)
Dec 20, 2021 103.04 105.65 101.01 103.00 426,223 -1.54(-1.47%)
Dec 17, 2021 100.62 105.23 94.50 104.54 398,816 +1.62(+1.57%)
Dec 16, 2021 103.14 107.14 102.03 102.92 621,555 +1.22(+1.20%)
Dec 15, 2021 100.04 101.94 96.58 101.70 339,150 +1.13(+1.12%)
Dec 14, 2021 100.57 101.94 95.01 100.57 406,379 +3.49(+3.59%)
Dec 13, 2021 94.80 99.66 94.61 97.08 459,996 +1.39(+1.45%)
Dec 10, 2021 99.96 101.97 94.61 95.69 367,769 -3.77(-3.79%)
Dec 09, 2021 108.35 108.45 99.14 99.46 532,544 -9.12(-8.40%)
Dec 08, 2021 110.15 110.73 107.37 108.58 969,749 -1.39(-1.26%)
Dec 07, 2021 105.57 113.10 105.17 109.97 342,014 +8.40(+8.27%)
Dec 06, 2021 107.28 107.28 98.00 101.57 1,106,093 -7.49(-6.87%)
Dec 03, 2021 110.78 110.78 104.55 109.06 1,115,789 -0.65(-0.59%)
Dec 02, 2021 106.24 112.85 103.04 109.71 241,923 +5.52(+5.30%)
Dec 01, 2021 112.62 116.46 103.00 104.19 364,267 -6.00(-5.45%)
Nov 30, 2021 117.91 119.75 109.47 110.19 852,460 -9.18(-7.69%)
Nov 29, 2021 123.86 124.05 118.95 119.37 377,950 -3.21(-2.62%)
Nov 26, 2021 118.71 124.90 116.55 122.58 247,047 +2.77(+2.31%)
Nov 24, 2021 135.42 135.42 118.96 119.81 513,612 -16.01(-11.79%)
Nov 23, 2021 133.78 137.40 131.50 135.82 735,666 +2.65(+1.99%)
Nov 22, 2021 135.90 135.90 129.08 133.17 1,403,098 -2.79(-2.05%)
Nov 19, 2021 132.95 136.58 132.41 135.96 441,090 +0.92(+0.68%)
Nov 18, 2021 138.50 136.87 135.01 135.04 504,373 -6.24(-4.42%)
Nov 17, 2021 136.69 145.00 136.69 141.28 799,344 +2.35(+1.69%)
Nov 16, 2021 138.96 141.83 135.13 138.93 383,418 -1.55(-1.10%)
Nov 15, 2021 147.96 151.05 137.69 140.48 1,683,570 -14.54(-9.38%)
Nov 12, 2021 152.50 155.27 145.53 155.02 354,164 +3.51(+2.32%)
Nov 11, 2021 174.10 174.65 148.51 151.51 394,590 +3.45(+2.33%)
Nov 10, 2021 146.90 148.06 227,920 +1.33(+0.91%)
Nov 09, 2021 153.89 157.25 146.29 146.73 178,118 -8.62(-5.55%)
Nov 08, 2021 153.85 157.34 150.51 155.35 138,988 +1.62(+1.05%)
Nov 05, 2021 160.23 167.33 152.72 153.73 204,592 -4.86(-3.06%)
Nov 04, 2021 170.58 175.01 158.02 158.59 164,079 -10.53(-6.23%)
Nov 03, 2021 168.21 175.00 165.57 169.12 130,887 +2.88(+1.73%)
Nov 02, 2021 174.63 174.63 163.48 166.24 156,306 -8.80(-5.03%)
Nov 01, 2021 174.77 175.04 168.43 175.04 75,182 +1.35(+0.78%)
Oct 29, 2021 172.72 183.37 172.72 173.69 395,593 +0.86(+0.50%)
Oct 28, 2021 176.06 171.01 172.83 123,434 -2.46(-1.40%)
Oct 27, 2021 188.05 190.00 173.70 175.29 104,718 -12.76(-6.79%)
Oct 26, 2021 189.37 188.05 100,068 +0.57(+0.30%)
Oct 25, 2021 178.26 191.82 174.18 187.48 198,151 +9.22(+5.17%)
Oct 22, 2021 178.50 183.91 176.23 178.26 224,416 +0.12(+0.07%)
Oct 21, 2021 157.37 179.97 154.00 178.14 374,355 +20.23(+12.81%)
Oct 20, 2021 165.75 167.41 155.16 157.91 126,271 -7.78(-4.70%)
Oct 19, 2021 157.51 168.96 157.50 165.69 155,387 +8.35(+5.31%)
Oct 18, 2021 157.14 164.81 153.03 157.34 163,648 +0.64(+0.41%)
Oct 15, 2021 169.27 173.86 154.34 156.70 136,402 -11.89(-7.05%)
Oct 14, 2021 182.71 186.77 167.68 168.59 144,362 -11.41(-6.34%)
Oct 13, 2021 172.05 181.79 171.68 180.00 134,058 +9.26(+5.42%)
Oct 12, 2021 166.31 170.74 166.31 170.74 222,452 +5.74(+3.48%)
Oct 11, 2021 168.73 169.80 162.18 165.00 211,438 -1.52(-0.91%)
Oct 08, 2021 157.34 168.60 157.34 166.52 276,174 +9.66(+6.16%)
Oct 07, 2021 143.97 160.86 143.97 156.86 270,932 +15.41(+10.89%)
Oct 06, 2021 144.47 144.47 136.07 141.45 421,849 -3.40(-2.35%)
Oct 05, 2021 152.30 156.02 142.51 144.85 200,593 -6.13(-4.06%)
Oct 04, 2021 159.01 159.16 147.11 150.98 205,684 -9.60(-5.98%)
Oct 01, 2021 167.01 171.45 158.40 160.58 176,385 -5.78(-3.47%)
Sep 30, 2021 167.23 171.61 162.54 166.36 105,221 -2.53(-1.50%)
Sep 29, 2021 176.44 176.44 167.24 168.89 127,901 -2.84(-1.65%)
Sep 28, 2021 184.24 186.84 171.46 171.73 178,279 -17.65(-9.32%)
Sep 27, 2021 199.99 201.94 188.11 189.38 115,087 -9.99(-5.01%)
Sep 24, 2021 202.23 204.36 198.51 199.37 104,275 -3.32(-1.64%)
Sep 23, 2021 202.21 203.62 198.12 202.69 102,941 +0.83(+0.41%)
Sep 22, 2021 201.65 205.00 200.25 201.86 301,715 +1.65(+0.82%)
Sep 21, 2021 183.79 202.04 181.90 200.21 340,775 +18.51(+10.19%)
Sep 20, 2021 178.00 183.50 174.60 181.70 410,162 -3.28(-1.77%)
Sep 17, 2021 185.20 191.50 183.05 184.98 697,706 -0.02(-0.01%)
Sep 16, 2021 158.57 185.85 158.00 185.00 437,425 +24.71(+15.42%)
Sep 15, 2021 161.33 164.16 158.60 160.29 303,654 +0.20(+0.12%)
Sep 14, 2021 159.00 166.46 159.00 160.09 310,362 +1.38(+0.87%)
Sep 13, 2021 174.45 174.66 158.22 158.71 279,674 -14.66(-8.46%)
Sep 10, 2021 171.97 181.27 170.49 173.37 332,463 +3.62(+2.13%)
Sep 09, 2021 156.73 170.58 155.01 169.75 205,939 +11.64(+7.36%)
Sep 08, 2021 163.38 163.58 153.66 158.11 230,638 -4.89(-3.00%)
Sep 07, 2021 164.83 163.06 158.02 163.00 226,251 -0.06(-0.04%)
Sep 03, 2021 149.00 163.84 146.56 163.06 316,140 +10.97(+7.21%)
Sep 02, 2021 138.17 152.77 136.60 152.09 400,190 +14.61(+10.63%)
Sep 01, 2021 130.00 137.72 128.94 137.48 139,226 +7.92(+6.11%)
Aug 31, 2021 127.16 130.81 125.40 129.56 209,065 +0.86(+0.67%)
Aug 30, 2021 121.04 128.80 119.40 128.70 221,702 +8.60(+7.16%)
Aug 27, 2021 119.80 120.78 118.55 120.10 188,407 +0.10(+0.08%)
Aug 26, 2021 127.43 128.00 119.68 120.00 250,817 -7.33(-5.76%)
Aug 25, 2021 127.28 130.58 126.29 127.33 113,375 +0.17(+0.13%)
Aug 24, 2021 123.69 130.62 123.69 127.16 226,091 +3.15(+2.54%)
Aug 23, 2021 125.26 126.00 123.00 124.01 151,922 -2.02(-1.60%)
Aug 20, 2021 126.50 127.40 125.01 126.03 132,046 -0.13(-0.10%)
Aug 19, 2021 130.78 131.00 125.10 126.16 303,141 -5.34(-4.06%)
Aug 18, 2021 133.40 133.97 129.14 131.50 341,757 -1.98(-1.48%)
Aug 17, 2021 135.39 136.13 132.20 133.48 245,240 -1.52(-1.13%)
Aug 16, 2021 137.11 137.99 133.37 135.00 171,236 -1.63(-1.19%)
Aug 13, 2021 134.00 137.79 131.74 136.63 156,208 +2.83(+2.12%)
Aug 12, 2021 135.50 137.21 130.17 133.80 365,422 -2.16(-1.59%)
Aug 11, 2021 140.50 142.97 135.40 135.96 324,779 -4.04(-2.89%)
Aug 10, 2021 138.60 141.50 138.60 140.00 233,674 +1.75(+1.27%)
Aug 09, 2021 135.00 138.53 135.00 138.25 353,739 +3.87(+2.88%)
Aug 06, 2021 140.10 141.86 132.40 134.38 425,188 -11.62(-7.96%)
Aug 05, 2021 139.01 152.84 137.01 146.00 724,706 +4.50(+3.18%)
Aug 04, 2021 136.47 142.34 135.90 141.50 475,888 +1.64(+1.17%)
Aug 03, 2021 143.16 146.99 138.01 139.86 740,097 -3.94(-2.74%)
Aug 02, 2021 140.00 147.25 134.72 143.80 586,656 +3.55(+2.53%)
Jul 30, 2021 135.18 141.40 128.50 140.25 617,792 +5.81(+4.32%)
Jul 29, 2021 137.00 139.00 132.00 134.44 693,982 -4.57(-3.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.