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

Dominari Holdings Inc. - Common Stock (NQ: DOMH )

2.210 +0.070 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2024 2.090 2.155 2.010 2.110 5,093 +0.01(+0.53%)
Feb 28, 2024 2.071 2.210 2.070 2.099 7,059 -0.04(-1.69%)
Feb 27, 2024 2.060 2.167 2.030 2.135 14,708 +0.08(+4.15%)
Feb 26, 2024 2.000 2.099 2.000 2.050 17,712 -0.05(-2.38%)
Feb 23, 2024 2.150 2.150 2.090 2.100 971 +0.04(+1.94%)
Feb 22, 2024 2.040 2.170 2.020 2.060 9,773 +0.04(+1.98%)
Feb 21, 2024 2.150 2.150 2.020 2.020 7,565 -0.10(-4.71%)
Feb 20, 2024 2.030 2.274 2.030 2.120 9,584 +0.02(+0.95%)
Feb 16, 2024 2.248 2.248 2.070 2.100 5,160 +0.01(+0.48%)
Feb 15, 2024 2.235 2.235 2.090 2.090 3,702 -0.07(-3.24%)
Feb 14, 2024 2.120 2.200 2.070 2.160 6,691 +0.04(+1.88%)
Feb 13, 2024 2.280 2.320 2.120 2.120 8,079 -0.19(-8.22%)
Feb 12, 2024 2.220 2.400 2.220 2.310 19,914 +0.10(+4.52%)
Feb 09, 2024 2.130 2.210 2.130 2.210 5,121 -0.01(-0.45%)
Feb 08, 2024 2.280 2.320 2.220 2.220 4,724 -0.02(-0.90%)
Feb 07, 2024 2.210 2.290 2.210 2.240 5,326 -0.15(-6.10%)
Feb 06, 2024 2.110 2.386 2.110 2.386 5,987 +0.23(+10.45%)
Feb 05, 2024 2.150 2.160 2.130 2.160 2,916 -0.03(-1.37%)
Feb 02, 2024 2.220 2.240 2.189 2.190 3,821 -0.13(-5.60%)
Feb 01, 2024 2.240 2.339 2.190 2.320 1,999 +0.02(+0.87%)
Jan 31, 2024 2.233 2.348 2.220 2.300 6,645 -0.06(-2.54%)
Jan 30, 2024 2.400 2.472 2.210 2.360 11,124 +0.09(+3.96%)
Jan 29, 2024 2.210 2.470 2.200 2.270 24,984 +0.07(+3.18%)
Jan 26, 2024 2.100 2.220 2.100 2.200 6,716 +0.16(+7.84%)
Jan 25, 2024 2.047 2.108 2.040 2.040 7,512 -0.03(-1.45%)
Jan 24, 2024 2.200 2.220 2.070 2.070 7,823 -0.04(-1.90%)
Jan 23, 2024 2.165 2.204 2.062 2.110 8,002 +0.00(+0.00%)
Jan 22, 2024 2.170 2.300 2.087 2.110 21,849 -0.12(-5.38%)
Jan 19, 2024 2.240 2.240 2.100 2.230 5,085 -0.02(-0.96%)
Jan 18, 2024 2.250 2.345 2.220 2.252 6,725 +0.00(+0.08%)
Jan 17, 2024 2.260 2.410 2.240 2.250 3,547 -0.09(-3.71%)
Jan 16, 2024 2.440 2.440 2.300 2.337 8,236 -0.02(-0.98%)
Jan 12, 2024 2.160 2.380 2.160 2.360 16,449 +0.07(+3.28%)
Jan 11, 2024 2.400 2.400 2.170 2.285 10,544 -0.15(-6.35%)
Jan 10, 2024 2.490 2.500 2.200 2.440 13,636 -0.06(-2.40%)
Jan 09, 2024 2.420 2.675 2.400 2.500 34,315 +0.02(+0.81%)
Jan 08, 2024 2.460 2.520 2.381 2.480 6,266 +0.03(+1.22%)
Jan 05, 2024 2.565 2.565 2.450 2.450 11,188 -0.15(-5.95%)
Jan 04, 2024 2.570 2.630 2.540 2.605 9,731 -0.02(-0.57%)
Jan 03, 2024 2.570 2.690 2.567 2.620 4,830 +0.07(+2.75%)
Jan 02, 2024 2.530 2.660 2.516 2.550 5,181 -0.04(-1.54%)
Dec 29, 2023 2.510 2.650 2.510 2.590 24,895 +0.03(+1.17%)
Dec 28, 2023 2.550 2.580 2.461 2.560 18,822 +0.02(+0.79%)
Dec 27, 2023 2.550 2.660 2.518 2.540 31,911 -0.08(-3.05%)
Dec 26, 2023 2.310 2.640 2.310 2.620 22,428 +0.10(+3.97%)
Dec 22, 2023 2.190 2.525 2.150 2.520 53,406 +0.41(+19.43%)
Dec 21, 2023 2.050 2.190 2.050 2.110 8,543 +0.06(+2.93%)
Dec 20, 2023 2.030 2.050 1.960 2.050 111,646 +0.03(+1.49%)
Dec 19, 2023 2.000 2.040 1.960 2.020 12,927 +0.06(+3.06%)
Dec 18, 2023 2.010 2.010 1.925 1.960 12,251 -0.06(-2.97%)
Dec 15, 2023 2.100 2.100 2.010 2.020 7,016 -0.03(-1.46%)
Dec 14, 2023 1.940 2.130 1.883 2.050 10,566 -0.02(-0.97%)
Dec 13, 2023 1.890 2.140 1.890 2.070 4,482 +0.11(+5.61%)
Dec 12, 2023 2.000 2.050 1.850 1.960 19,557 -0.07(-3.52%)
Dec 11, 2023 2.020 2.250 1.990 2.032 3,908 -0.06(-2.79%)
Dec 08, 2023 2.130 2.150 1.927 2.090 15,680 -0.10(-4.57%)
Dec 07, 2023 2.100 2.218 1.950 2.190 2,127 -0.02(-0.90%)
Dec 06, 2023 2.240 2.270 2.200 2.210 2,796 +0.00(+0.00%)
Dec 05, 2023 2.210 2.245 2.140 2.210 3,563 -0.06(-2.75%)
Dec 04, 2023 2.220 2.290 2.210 2.272 2,869 +0.01(+0.33%)
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.