Skip to main content

Domo Inc Cl B (NQ: DOMO )

8.920 -0.170 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.090 9.190 8.970 9.090 243,592 +0.14(+1.56%)
Mar 26, 2024 9.030 9.180 8.790 8.950 395,344 -0.12(-1.32%)
Mar 25, 2024 9.420 9.530 9.030 9.070 298,869 -0.40(-4.22%)
Mar 22, 2024 9.500 9.755 9.410 9.470 265,803 +0.01(+0.11%)
Mar 21, 2024 9.540 9.700 9.180 9.460 1,105,851 -0.13(-1.36%)
Mar 20, 2024 9.360 9.660 9.310 9.590 203,431 +0.14(+1.48%)
Mar 19, 2024 9.210 9.600 9.095 9.450 314,971 +0.12(+1.29%)
Mar 18, 2024 9.480 9.720 9.320 9.330 300,230 -0.09(-0.96%)
Mar 15, 2024 9.180 9.500 9.170 9.420 422,264 +0.12(+1.29%)
Mar 14, 2024 9.760 9.760 9.080 9.300 399,851 -0.46(-4.71%)
Mar 13, 2024 9.580 9.900 9.580 9.760 249,132 +0.10(+1.04%)
Mar 12, 2024 9.920 10.05 9.580 9.660 317,434 -0.26(-2.62%)
Mar 11, 2024 9.700 10.31 9.370 9.920 590,051 +0.11(+1.07%)
Mar 08, 2024 10.65 11.25 9.570 9.815 1,750,013 -1.54(-13.60%)
Mar 07, 2024 11.81 11.87 11.34 11.36 779,822 -0.30(-2.57%)
Mar 06, 2024 11.33 11.77 11.18 11.66 335,769 +0.54(+4.86%)
Mar 05, 2024 11.24 11.24 10.87 11.12 395,529 -0.25(-2.20%)
Mar 04, 2024 11.58 11.64 11.15 11.37 281,388 -0.15(-1.30%)
Mar 01, 2024 11.56 11.58 11.25 11.52 265,977 +0.01(+0.09%)
Feb 29, 2024 11.33 11.62 11.28 11.51 367,840 +0.35(+3.14%)
Feb 28, 2024 11.15 11.23 10.90 11.16 390,100 -0.15(-1.33%)
Feb 27, 2024 11.17 11.43 10.98 11.31 243,242 +0.22(+1.98%)
Feb 26, 2024 11.11 11.29 10.92 11.09 158,948 +0.00(+0.00%)
Feb 23, 2024 10.67 11.09 10.64 11.09 392,611 +0.41(+3.84%)
Feb 22, 2024 11.02 11.21 10.64 10.68 389,688 -0.16(-1.48%)
Feb 21, 2024 10.96 11.03 10.65 10.84 319,339 -0.30(-2.69%)
Feb 20, 2024 10.67 11.30 10.67 11.14 381,429 +0.35(+3.24%)
Feb 16, 2024 11.27 11.27 10.74 10.79 1,166,388 -0.62(-5.43%)
Feb 15, 2024 10.82 11.42 10.82 11.41 584,394 +0.57(+5.26%)
Feb 14, 2024 10.78 10.98 10.55 10.84 360,494 +0.27(+2.55%)
Feb 13, 2024 11.01 11.06 10.51 10.57 485,258 -0.91(-7.93%)
Feb 12, 2024 11.86 12.04 11.40 11.48 541,580 -0.42(-3.53%)
Feb 09, 2024 11.73 11.98 11.67 11.90 284,907 +0.34(+2.94%)
Feb 08, 2024 11.68 11.99 11.50 11.56 305,858 -0.12(-1.03%)
Feb 07, 2024 11.60 12.23 11.42 11.68 438,565 +0.12(+1.04%)
Feb 06, 2024 11.15 11.59 11.15 11.56 236,896 +0.40(+3.58%)
Feb 05, 2024 11.17 11.33 10.95 11.16 256,006 -0.14(-1.24%)
Feb 02, 2024 10.99 11.36 10.85 11.30 222,644 +0.12(+1.07%)
Feb 01, 2024 10.96 11.18 10.78 11.18 208,175 +0.31(+2.85%)
Jan 31, 2024 11.11 11.35 10.86 10.87 377,913 -0.34(-3.03%)
Jan 30, 2024 11.28 11.31 10.99 11.21 213,287 -0.15(-1.32%)
Jan 29, 2024 11.30 11.44 10.88 11.36 277,775 +0.13(+1.16%)
Jan 26, 2024 11.30 11.50 11.10 11.23 333,458 +0.00(+0.00%)
Jan 25, 2024 10.85 11.52 10.66 11.23 505,853 +0.52(+4.86%)
Jan 24, 2024 10.31 11.36 10.30 10.71 797,522 +0.88(+8.95%)
Jan 23, 2024 10.01 10.05 9.798 9.830 153,672 -0.06(-0.61%)
Jan 22, 2024 9.660 9.960 9.620 9.890 239,926 +0.32(+3.34%)
Jan 19, 2024 9.840 9.850 9.450 9.570 396,780 -0.09(-0.93%)
Jan 18, 2024 9.540 9.720 9.370 9.660 508,048 +0.28(+2.99%)
Jan 17, 2024 9.370 9.470 9.220 9.380 419,888 -0.24(-2.49%)
Jan 16, 2024 9.280 9.660 9.160 9.620 345,158 +0.24(+2.56%)
Jan 12, 2024 9.810 10.00 9.360 9.380 202,589 -0.34(-3.50%)
Jan 11, 2024 9.830 9.880 9.490 9.720 199,884 -0.09(-0.92%)
Jan 10, 2024 9.510 9.830 9.390 9.810 237,389 +0.29(+3.05%)
Jan 09, 2024 9.680 9.880 9.500 9.520 304,484 -0.34(-3.45%)
Jan 08, 2024 9.570 10.02 9.490 9.860 314,535 +0.30(+3.14%)
Jan 05, 2024 9.310 9.890 9.230 9.560 366,275 +0.19(+2.03%)
Jan 04, 2024 9.610 9.700 9.355 9.370 326,910 -0.28(-2.90%)
Jan 03, 2024 9.830 9.930 9.495 9.650 564,728 -0.37(-3.69%)
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.