Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Duolingo Inc Cl A (NQ: DUOL )

289.75 -0.53 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 290.84 293.48 288.85 290.28 255,028 -1.69(-0.58%)
Oct 09, 2024 284.81 292.75 284.28 291.97 407,412 +7.02(+2.46%)
Oct 08, 2024 288.34 291.49 284.20 284.95 396,930 +5.20(+1.86%)
Oct 07, 2024 280.91 282.05 276.28 279.75 341,202 -3.74(-1.32%)
Oct 04, 2024 287.94 291.55 279.46 283.49 504,947 -0.17(-0.06%)
Oct 03, 2024 284.31 288.84 280.56 283.66 285,148 -1.76(-0.62%)
Oct 02, 2024 280.48 287.19 275.81 285.42 485,679 +4.76(+1.70%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.