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

Domo Inc Cl B (NQ: DOMO )

7.920 -0.370 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 31, 2023 7.900 8.230 7.790 8.160 273,710 +0.27(+3.42%)
Oct 30, 2023 8.120 8.180 7.880 7.890 258,687 -0.13(-1.62%)
Oct 27, 2023 8.300 8.305 7.960 8.020 309,818 -0.20(-2.37%)
Oct 26, 2023 8.210 8.370 8.030 8.215 266,157 -0.02(-0.18%)
Oct 25, 2023 8.340 8.340 8.120 8.230 351,479 -0.22(-2.60%)
Oct 24, 2023 8.520 8.790 8.330 8.450 369,432 +0.03(+0.36%)
Oct 23, 2023 8.460 8.660 8.330 8.420 340,453 -0.14(-1.64%)
Oct 20, 2023 8.880 8.880 8.530 8.560 297,753 -0.28(-3.17%)
Oct 19, 2023 8.900 9.040 8.780 8.840 251,186 +0.00(+0.06%)
Oct 18, 2023 9.060 9.070 8.760 8.835 322,766 -0.33(-3.65%)
Oct 17, 2023 8.920 9.375 8.920 9.170 276,590 +0.10(+1.05%)
Oct 16, 2023 8.900 9.110 8.870 9.075 311,167 +0.23(+2.66%)
Oct 13, 2023 9.040 9.105 8.800 8.840 336,759 -0.20(-2.21%)
Oct 12, 2023 9.410 9.410 8.940 9.040 433,329 -0.40(-4.24%)
Oct 11, 2023 9.650 9.720 9.415 9.440 265,683 -0.21(-2.18%)
Oct 10, 2023 9.690 9.880 9.600 9.650 283,125 +0.04(+0.42%)
Oct 09, 2023 9.540 9.860 9.540 9.610 328,857 -0.08(-0.83%)
Oct 06, 2023 9.150 9.730 9.040 9.690 338,193 +0.48(+5.21%)
Oct 05, 2023 9.380 9.380 9.120 9.210 423,336 -0.20(-2.13%)
Oct 04, 2023 9.540 9.620 9.270 9.410 306,243 -0.10(-1.05%)
Oct 03, 2023 9.790 9.850 9.370 9.510 349,825 -0.44(-4.42%)
Oct 02, 2023 9.770 9.960 9.630 9.950 300,098 +0.14(+1.43%)
Sep 29, 2023 9.940 10.04 9.790 9.810 337,257 +0.05(+0.51%)
Sep 28, 2023 9.680 9.890 9.530 9.760 415,503 -0.02(-0.20%)
Sep 27, 2023 9.810 10.03 9.770 9.780 389,893 +0.09(+0.93%)
Sep 26, 2023 9.500 9.770 9.500 9.690 374,267 +0.08(+0.83%)
Sep 25, 2023 9.410 9.710 9.580 9.610 411,272 +0.04(+0.42%)
Sep 22, 2023 9.670 9.830 9.510 9.570 459,505 -0.20(-2.05%)
Sep 21, 2023 9.970 10.00 9.520 9.770 635,705 -0.38(-3.74%)
Sep 20, 2023 10.15 10.38 10.02 10.15 655,904 +0.53(+5.51%)
Sep 19, 2023 9.680 9.760 9.351 9.620 440,407 -0.10(-1.03%)
Sep 18, 2023 9.780 9.850 9.590 9.720 316,949 -0.13(-1.32%)
Sep 15, 2023 10.04 10.13 9.710 9.850 791,914 -0.28(-2.76%)
Sep 14, 2023 10.10 10.31 10.03 10.13 389,983 +0.03(+0.30%)
Sep 13, 2023 10.48 10.50 10.09 10.10 469,499 -0.39(-3.72%)
Sep 12, 2023 10.59 10.71 10.40 10.49 437,104 -0.15(-1.41%)
Sep 11, 2023 11.04 11.08 10.63 10.64 445,407 -0.41(-3.71%)
Sep 08, 2023 10.42 11.11 10.35 11.05 680,843 +0.64(+6.15%)
Sep 07, 2023 10.32 10.51 10.04 10.41 456,822 -0.11(-1.05%)
Sep 06, 2023 10.73 10.85 10.28 10.52 480,434 -0.28(-2.59%)
Sep 05, 2023 10.72 10.98 10.65 10.80 354,463 -0.05(-0.46%)
Sep 01, 2023 10.68 11.20 10.68 10.85 737,862 +0.19(+1.78%)
Aug 31, 2023 11.10 11.54 10.56 10.66 1,424,172 +0.06(+0.57%)
Aug 30, 2023 10.86 10.97 10.56 10.60 940,857 -0.25(-2.30%)
Aug 29, 2023 10.96 11.03 10.57 10.85 987,602 -0.19(-1.72%)
Aug 28, 2023 10.70 11.16 10.40 11.04 1,967,107 +0.10(+0.91%)
Aug 25, 2023 10.40 11.00 9.550 10.94 9,580,127 -6.10(-35.80%)
Aug 24, 2023 17.26 17.38 16.66 17.04 403,085 +0.00(+0.00%)
Aug 23, 2023 16.79 17.06 16.57 17.04 294,319 +0.25(+1.49%)
Aug 22, 2023 16.95 17.11 16.46 16.79 180,280 +0.03(+0.18%)
Aug 21, 2023 17.12 17.28 16.45 16.76 216,351 -0.31(-1.84%)
Aug 18, 2023 16.30 17.28 16.25 17.07 1,755,835 +0.41(+2.49%)
Aug 17, 2023 16.87 17.05 16.60 16.66 350,222 -0.31(-1.83%)
Aug 16, 2023 16.74 17.29 16.72 16.97 259,465 +0.14(+0.83%)
Aug 15, 2023 16.95 17.09 16.45 16.83 259,257 -0.32(-1.87%)
Aug 14, 2023 16.24 17.18 16.07 17.15 304,921 +0.80(+4.89%)
Aug 11, 2023 16.08 16.78 16.08 16.35 206,077 +0.05(+0.31%)
Aug 10, 2023 15.93 16.33 15.81 16.30 203,704 +0.60(+3.82%)
Aug 09, 2023 16.10 16.12 15.56 15.70 208,404 -0.46(-2.85%)
Aug 08, 2023 16.60 16.92 15.98 16.16 367,855 -0.91(-5.33%)
Aug 07, 2023 17.32 17.39 16.44 17.07 285,985 -0.16(-0.93%)
Aug 04, 2023 16.92 17.61 16.45 17.23 318,214 +0.55(+3.30%)
Aug 03, 2023 16.35 17.00 16.16 16.68 245,058 +0.26(+1.58%)
Aug 02, 2023 17.07 17.25 16.20 16.42 231,019 -1.10(-6.28%)
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.