Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Duolingo Inc Cl A (NQ: DUOL )

280.66 -1.36 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	282.99	284.35	278.80	280.66	360,576	-1.36(-0.48%)
Sep 30, 2024	276.97	286.96	276.63	282.02	479,369	+3.99(+1.44%)
Sep 27, 2024	279.50	279.50	273.24	278.03	608,174	+0.07(+0.03%)
Sep 26, 2024	292.00	293.73	277.58	277.96	949,852	-9.58(-3.33%)
Sep 25, 2024	274.38	297.56	270.58	287.54	1,780,970	+17.75(+6.58%)
Sep 24, 2024	271.06	273.22	266.00	269.79	620,811	-0.48(-0.18%)
Sep 23, 2024	270.00	270.94	266.10	270.27	513,135	+1.93(+0.72%)
Sep 20, 2024	260.46	270.28	260.46	268.34	1,120,808	+4.34(+1.64%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Duolingo Inc Cl A (NQ: DUOL )

Historical Prices