Skip to main content

Duolingo Inc Cl A (NQ: DUOL )

102.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 102.73 104.04 99.63 102.34 432,299 -0.84(-0.81%)
Aug 16, 2022 105.00 105.00 98.92 103.18 460,989 -1.91(-1.82%)
Aug 15, 2022 107.39 108.77 104.83 105.09 467,665 -3.33(-3.07%)
Aug 12, 2022 105.00 109.40 103.33 108.42 437,766 +4.37(+4.20%)
Aug 11, 2022 103.00 105.26 100.50 104.05 527,438 +2.67(+2.63%)
Aug 10, 2022 100.00 103.00 97.00 101.38 458,409 +2.96(+3.01%)
Aug 09, 2022 95.70 98.72 92.44 98.42 475,961 +2.66(+2.78%)
Aug 08, 2022 103.07 104.92 94.25 95.76 893,607 -7.31(-7.09%)
Aug 05, 2022 97.22 105.20 97.02 103.07 1,472,467 +4.39(+4.45%)
Aug 04, 2022 99.77 103.81 96.18 98.68 794,438 -5.89(-5.63%)
Aug 03, 2022 99.81 106.06 99.09 104.57 591,709 +5.35(+5.39%)
Aug 02, 2022 92.93 99.77 92.93 99.22 444,230 +4.81(+5.09%)
Aug 01, 2022 91.75 96.11 91.05 94.41 465,972 +2.66(+2.90%)
Jul 29, 2022 93.66 93.69 88.70 91.75 640,586 -3.20(-3.37%)
Jul 28, 2022 100.00 101.00 91.38 94.95 337,031 -2.62(-2.69%)
Jul 27, 2022 97.82 99.49 95.30 97.57 328,258 +2.46(+2.59%)
Jul 26, 2022 95.34 96.38 92.52 95.11 178,674 -1.39(-1.44%)
Jul 25, 2022 95.61 97.55 92.99 96.50 256,186 +1.05(+1.10%)
Jul 22, 2022 99.96 101.91 94.19 95.45 155,556 -5.34(-5.30%)
Jul 21, 2022 98.75 101.05 97.47 100.79 251,163 +1.79(+1.81%)
Jul 20, 2022 96.33 102.72 96.33 99.00 475,328 +5.15(+5.49%)
Jul 19, 2022 95.14 98.63 93.20 93.85 401,001 -1.56(-1.64%)
Jul 18, 2022 100.21 105.98 94.88 95.41 660,242 -3.99(-4.01%)
Jul 15, 2022 96.00 99.68 93.14 99.40 305,406 +5.53(+5.89%)
Jul 14, 2022 94.40 94.53 88.98 93.87 337,658 -0.73(-0.77%)
Jul 13, 2022 90.17 98.97 89.80 94.60 356,392 -1.26(-1.31%)
Jul 12, 2022 95.01 98.70 90.90 95.86 423,652 +1.56(+1.65%)
Jul 11, 2022 103.15 105.00 94.29 94.30 1,120,629 -15.79(-14.34%)
Jul 08, 2022 104.05 113.36 102.56 110.09 786,639 +3.80(+3.58%)
Jul 07, 2022 99.00 106.29 97.23 106.29 562,940 +9.34(+9.63%)
Jul 06, 2022 99.00 101.61 96.50 96.95 769,156 -2.30(-2.32%)
Jul 05, 2022 92.21 99.81 91.22 99.25 767,192 +4.19(+4.41%)
Jul 01, 2022 89.12 95.34 87.14 95.06 569,572 +7.51(+8.58%)
Jun 30, 2022 88.79 90.20 84.99 87.55 535,860 -2.25(-2.51%)
Jun 29, 2022 91.08 91.69 86.67 89.80 416,510 -1.67(-1.83%)
Jun 28, 2022 96.15 99.18 91.04 91.47 634,419 -5.16(-5.34%)
Jun 27, 2022 100.34 100.40 92.82 96.63 777,964 -5.10(-5.01%)
Jun 24, 2022 102.23 106.43 101.11 101.73 3,878,538 +1.91(+1.91%)
Jun 23, 2022 97.55 100.58 94.59 99.82 470,383 +2.75(+2.83%)
Jun 22, 2022 97.20 101.30 96.61 97.07 1,160,688 -1.82(-1.84%)
Jun 21, 2022 94.73 102.80 94.73 98.89 1,001,489 +4.18(+4.41%)
Jun 17, 2022 92.91 95.34 89.80 94.71 1,872,511 +2.10(+2.27%)
Jun 16, 2022 88.62 93.18 87.52 92.61 972,958 +0.38(+0.41%)
Jun 15, 2022 87.88 93.99 87.88 92.23 894,173 +4.88(+5.59%)
Jun 14, 2022 82.18 87.44 79.62 87.35 479,917 +3.12(+3.70%)
Jun 13, 2022 88.53 90.89 83.40 84.23 478,661 -9.14(-9.79%)
Jun 10, 2022 92.43 96.86 91.51 93.37 595,407 -2.78(-2.89%)
Jun 09, 2022 98.99 102.12 95.44 96.15 486,951 -3.03(-3.06%)
Jun 08, 2022 97.44 102.69 97.36 99.18 449,725 +1.74(+1.79%)
Jun 07, 2022 96.65 99.62 94.93 97.44 442,138 +0.79(+0.82%)
Jun 06, 2022 90.84 99.28 89.27 96.65 919,483 +7.31(+8.18%)
Jun 03, 2022 85.91 90.29 84.40 89.34 401,006 +1.24(+1.41%)
Jun 02, 2022 84.40 89.72 82.06 88.10 480,749 +4.58(+5.48%)
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.