Skip to main content

Duolingo Inc Cl A (NQ: DUOL )

220.58 -1.97 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.