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 (%)
Nov 30, 2023 9.990 10.02 9.410 9.490 912,672 -0.11(-1.15%)
Nov 29, 2023 9.660 9.960 9.565 9.600 436,955 +0.05(+0.52%)
Nov 28, 2023 9.250 9.590 9.150 9.550 374,297 +0.32(+3.47%)
Nov 27, 2023 9.330 9.365 9.195 9.230 446,891 -0.10(-1.07%)
Nov 24, 2023 9.270 9.410 9.230 9.330 69,929 +0.07(+0.76%)
Nov 22, 2023 9.260 9.560 9.250 9.260 263,170 +0.13(+1.42%)
Nov 21, 2023 9.110 9.260 8.990 9.130 200,581 -0.16(-1.72%)
Nov 20, 2023 9.390 9.600 9.255 9.290 212,251 -0.04(-0.43%)
Nov 17, 2023 9.170 9.390 9.070 9.330 223,766 +0.25(+2.75%)
Nov 16, 2023 9.450 9.450 9.010 9.080 231,860 -0.43(-4.52%)
Nov 15, 2023 9.440 9.770 9.260 9.510 403,128 +0.15(+1.60%)
Nov 14, 2023 8.990 9.370 8.990 9.360 437,864 +0.82(+9.60%)
Nov 13, 2023 8.720 8.730 8.520 8.540 130,643 -0.26(-2.95%)
Nov 10, 2023 8.680 8.810 8.570 8.800 192,311 +0.15(+1.73%)
Nov 09, 2023 8.850 8.890 8.620 8.650 171,102 -0.13(-1.48%)
Nov 08, 2023 9.160 9.160 8.700 8.780 233,191 -0.35(-3.83%)
Nov 07, 2023 8.920 9.270 8.850 9.130 340,601 +0.27(+3.05%)
Nov 06, 2023 8.800 8.950 8.690 8.860 269,947 +0.16(+1.84%)
Nov 03, 2023 8.730 9.000 8.600 8.700 409,478 +0.19(+2.23%)
Nov 02, 2023 8.070 8.510 8.070 8.510 419,917 +0.65(+8.27%)
Nov 01, 2023 8.180 8.180 7.780 7.860 333,001 -0.30(-3.68%)
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%)
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.