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

Doma Holdings Inc (NY: DOMA )

6.020 -0.040 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 4.490 4.755 4.490 4.540 21,086 +0.14(+3.18%)
Mar 27, 2024 4.600 4.400 4.400 3,484 +0.12(+2.80%)
Mar 26, 2024 4.570 4.570 4.280 4.280 10,120 -0.21(-4.68%)
Mar 25, 2024 4.490 4.588 4.428 4.490 3,799 +0.10(+2.28%)
Mar 22, 2024 4.630 4.630 4.300 4.390 9,119 -0.17(-3.73%)
Mar 21, 2024 4.500 4.780 4.500 4.560 16,851 +0.11(+2.47%)
Mar 20, 2024 4.300 4.520 4.300 4.450 8,247 +0.04(+0.91%)
Mar 19, 2024 4.420 4.770 4.305 4.410 6,036 +0.09(+2.08%)
Mar 18, 2024 4.330 4.370 4.240 4.320 8,538 +0.17(+4.10%)
Mar 15, 2024 4.260 4.350 4.110 4.150 11,930 -0.21(-4.82%)
Mar 14, 2024 4.570 4.595 4.200 4.360 9,865 -0.28(-6.03%)
Mar 13, 2024 5.390 5.390 4.580 4.640 31,595 -0.83(-15.17%)
Mar 12, 2024 5.370 5.693 5.210 5.470 17,538 +0.15(+2.82%)
Mar 11, 2024 5.400 5.663 5.280 5.320 9,170 -0.19(-3.45%)
Mar 08, 2024 5.600 5.736 5.320 5.510 26,396 +0.16(+2.99%)
Mar 07, 2024 5.520 5.660 5.250 5.350 29,787 -0.08(-1.47%)
Mar 06, 2024 4.560 5.710 4.250 5.430 76,897 +0.83(+18.04%)
Mar 05, 2024 4.400 4.690 4.350 4.600 7,927 +0.13(+2.91%)
Mar 04, 2024 4.430 4.510 4.269 4.470 6,297 -0.03(-0.67%)
Mar 01, 2024 4.460 4.620 4.290 4.500 19,780 +0.05(+1.12%)
Feb 29, 2024 4.350 4.600 4.340 4.450 3,520 +0.11(+2.53%)
Feb 28, 2024 4.030 4.350 4.030 4.340 7,228 +0.23(+5.60%)
Feb 27, 2024 3.940 4.370 3.940 4.110 10,295 +0.17(+4.31%)
Feb 26, 2024 3.980 4.150 3.910 3.940 3,765 +0.03(+0.77%)
Feb 23, 2024 4.000 4.181 3.900 3.910 9,937 -0.20(-4.87%)
Feb 22, 2024 4.050 4.150 4.000 4.110 47,411 +0.06(+1.48%)
Feb 21, 2024 4.000 4.180 4.000 4.050 11,161 -0.04(-0.98%)
Feb 20, 2024 4.200 4.200 4.010 4.090 5,354 -0.17(-3.99%)
Feb 16, 2024 4.130 4.280 4.100 4.260 16,850 +0.03(+0.71%)
Feb 15, 2024 4.190 4.286 4.170 4.230 6,288 -0.03(-0.70%)
Feb 14, 2024 4.168 4.280 4.020 4.260 6,726 +0.05(+1.19%)
Feb 13, 2024 4.020 4.243 3.960 4.210 6,348 +0.03(+0.72%)
Feb 12, 2024 4.440 4.470 4.180 4.180 9,972 -0.17(-3.91%)
Feb 09, 2024 4.310 4.481 4.141 4.350 12,479 +0.06(+1.40%)
Feb 08, 2024 4.170 4.350 4.050 4.290 12,245 +0.13(+3.12%)
Feb 07, 2024 4.230 4.230 4.110 4.160 9,386 -0.09(-2.03%)
Feb 06, 2024 4.060 4.380 3.930 4.246 11,381 +0.31(+7.77%)
Feb 05, 2024 4.000 4.220 3.900 3.940 85,978 -0.10(-2.48%)
Feb 02, 2024 4.280 4.280 3.950 4.040 10,638 -0.06(-1.46%)
Feb 01, 2024 4.150 4.460 4.020 4.100 18,612 -0.05(-1.20%)
Jan 31, 2024 4.200 4.700 4.150 4.150 27,946 -0.09(-2.12%)
Jan 30, 2024 4.130 4.400 4.000 4.240 56,115 +0.01(+0.24%)
Jan 29, 2024 4.090 4.580 3.900 4.230 125,412 +0.16(+3.93%)
Jan 26, 2024 4.050 4.173 4.020 4.070 11,896 -0.03(-0.73%)
Jan 25, 2024 4.150 4.295 4.060 4.100 17,385 -0.06(-1.44%)
Jan 24, 2024 4.170 4.320 4.130 4.160 6,192 +0.03(+0.73%)
Jan 23, 2024 4.140 4.200 4.130 4.130 9,582 +0.00(+0.00%)
Jan 22, 2024 4.180 4.289 4.130 4.130 15,438 -0.09(-2.13%)
Jan 19, 2024 4.280 4.290 4.130 4.220 5,945 +0.04(+0.96%)
Jan 18, 2024 4.280 4.340 4.180 4.180 3,985 -0.11(-2.56%)
Jan 17, 2024 4.170 4.400 4.170 4.290 9,759 +0.01(+0.23%)
Jan 16, 2024 4.230 4.471 4.210 4.280 11,814 -0.04(-0.93%)
Jan 12, 2024 4.210 4.479 4.210 4.320 12,177 +0.11(+2.61%)
Jan 11, 2024 4.300 4.554 4.190 4.210 6,813 -0.17(-3.88%)
Jan 10, 2024 4.390 4.471 4.210 4.380 10,281 +0.01(+0.23%)
Jan 09, 2024 4.490 4.520 4.370 4.370 7,012 -0.24(-5.21%)
Jan 08, 2024 4.400 4.732 4.400 4.610 6,378 +0.19(+4.30%)
Jan 05, 2024 4.680 4.683 4.350 4.420 23,876 -0.23(-4.95%)
Jan 04, 2024 4.620 4.700 4.506 4.650 14,393 +0.09(+1.97%)
Jan 03, 2024 4.560 4.680 4.367 4.560 8,660 -0.11(-2.36%)
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.