Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duolingo Inc Cl A (NQ: DUOL )

223.03 -2.72 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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.