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

Domo Inc Cl B (NQ: DOMO )

9.010 -0.070 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2020 19.13 20.22 18.38 19.45 697,380 +0.11(+0.57%)
Apr 29, 2020 18.23 19.84 18.04 19.34 3,184,041 +1.66(+9.39%)
Apr 28, 2020 18.24 18.68 16.76 17.68 764,866 +0.15(+0.86%)
Apr 27, 2020 16.79 17.93 16.65 17.53 801,143 +1.14(+6.96%)
Apr 24, 2020 14.75 16.60 14.75 16.39 922,900 +1.70(+11.57%)
Apr 23, 2020 14.60 15.01 14.40 14.69 679,457 +0.22(+1.52%)
Apr 22, 2020 14.50 14.89 14.05 14.47 577,900 +0.26(+1.83%)
Apr 21, 2020 14.00 14.47 13.63 14.21 611,775 -0.08(-0.56%)
Apr 20, 2020 14.14 15.13 13.81 14.29 712,086 -0.03(-0.21%)
Apr 17, 2020 14.98 14.99 14.10 14.32 609,800 -0.21(-1.45%)
Apr 16, 2020 15.16 15.50 14.00 14.53 735,500 -0.46(-3.07%)
Apr 15, 2020 15.20 15.22 13.91 14.99 963,861 -0.56(-3.60%)
Apr 14, 2020 14.50 15.83 14.25 15.55 1,647,676 +1.50(+10.68%)
Apr 13, 2020 13.35 14.46 12.80 14.05 2,603,335 +2.33(+19.88%)
Apr 09, 2020 11.11 11.98 11.08 11.72 1,079,900 +0.97(+9.02%)
Apr 08, 2020 9.840 11.05 9.710 10.75 526,388 +1.15(+11.98%)
Apr 07, 2020 9.840 10.42 9.530 9.600 508,409 +0.25(+2.67%)
Apr 06, 2020 9.030 9.490 8.840 9.350 326,895 +0.81(+9.48%)
Apr 03, 2020 8.790 8.940 8.085 8.540 429,600 -0.23(-2.62%)
Apr 02, 2020 9.040 9.220 8.660 8.770 708,325 -0.46(-4.98%)
Apr 01, 2020 9.380 10.18 9.085 9.230 443,594 -0.71(-7.14%)
Mar 31, 2020 10.23 10.79 9.220 9.940 754,909 -0.32(-3.12%)
Mar 30, 2020 11.03 11.04 9.630 10.26 526,202 -0.27(-2.56%)
Mar 27, 2020 10.00 11.13 9.510 10.53 423,600 +0.04(+0.38%)
Mar 26, 2020 10.05 11.44 10.05 10.49 559,194 +0.73(+7.48%)
Mar 25, 2020 9.510 10.54 9.190 9.760 735,790 +0.37(+3.94%)
Mar 24, 2020 8.520 9.500 8.290 9.390 731,068 +1.41(+17.67%)
Mar 23, 2020 8.220 8.610 7.700 7.980 540,725 -0.33(-3.97%)
Mar 20, 2020 9.370 9.520 7.620 8.310 1,222,400 -0.85(-9.28%)
Mar 19, 2020 8.840 9.390 8.320 9.160 986,985 +0.15(+1.66%)
Mar 18, 2020 10.01 10.12 7.810 9.010 1,021,989 -1.63(-15.32%)
Mar 17, 2020 10.11 10.92 9.420 10.64 821,770 +0.86(+8.79%)
Mar 16, 2020 11.51 12.08 9.770 9.780 786,536 -2.93(-23.05%)
Mar 13, 2020 12.09 12.72 11.00 12.71 742,200 +1.19(+10.33%)
Mar 12, 2020 11.24 11.60 10.25 11.52 1,224,973 -0.77(-6.27%)
Mar 11, 2020 14.00 14.73 11.81 12.29 1,007,339 -1.96(-13.75%)
Mar 10, 2020 16.00 16.43 13.60 14.25 1,096,101 -0.72(-4.81%)
Mar 09, 2020 16.31 16.41 14.88 14.97 1,035,751 -2.80(-15.76%)
Mar 06, 2020 17.88 18.79 17.62 17.77 617,600 -1.21(-6.38%)
Mar 05, 2020 19.57 20.19 18.88 18.98 378,728 -1.16(-5.76%)
Mar 04, 2020 20.21 20.52 19.93 20.14 411,349 +0.32(+1.61%)
Mar 03, 2020 20.38 21.34 19.68 19.82 406,069 -0.56(-2.75%)
Mar 02, 2020 21.30 21.32 20.09 20.38 527,127 -0.71(-3.37%)
Feb 28, 2020 19.86 21.13 19.45 21.09 1,123,100 -0.90(-4.09%)
Feb 27, 2020 23.00 23.38 21.76 21.99 604,464 -1.66(-7.02%)
Feb 26, 2020 24.61 24.87 23.39 23.65 291,810 -0.85(-3.47%)
Feb 25, 2020 26.98 27.17 23.89 24.50 898,493 -2.46(-9.12%)
Feb 24, 2020 25.95 27.50 25.23 26.96 668,655 +0.10(+0.37%)
Feb 21, 2020 25.43 27.12 24.67 26.86 592,900 +1.43(+5.64%)
Feb 20, 2020 25.00 25.46 23.66 25.43 459,585 +0.43(+1.70%)
Feb 19, 2020 24.89 25.92 24.84 25.00 230,678 +0.23(+0.93%)
Feb 18, 2020 24.80 24.96 24.40 24.77 173,207 -0.29(-1.16%)
Feb 14, 2020 25.01 25.41 24.64 25.06 170,600 +0.11(+0.44%)
Feb 13, 2020 24.47 25.23 24.43 24.95 231,095 +0.34(+1.38%)
Feb 12, 2020 24.94 25.38 24.33 24.61 187,444 -0.17(-0.69%)
Feb 11, 2020 24.29 25.70 23.88 24.78 235,779 +0.71(+2.95%)
Feb 10, 2020 24.71 25.14 23.95 24.07 217,831 -0.68(-2.75%)
Feb 07, 2020 24.90 25.24 24.60 24.75 188,700 +0.06(+0.24%)
Feb 06, 2020 24.86 25.35 24.36 24.69 257,518 -0.02(-0.08%)
Feb 05, 2020 24.92 24.92 24.23 24.71 229,927 +0.04(+0.16%)
Feb 04, 2020 24.31 25.02 23.89 24.67 348,866 +0.80(+3.35%)
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.