Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domo Inc Cl B (NQ: DOMO )

7.170 -0.190 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 25.97 27.85 25.92 27.00 413,678 +0.95(+3.65%)
Jan 30, 2019 25.42 26.15 25.01 26.05 210,431 +0.88(+3.50%)
Jan 29, 2019 25.92 25.95 24.78 25.17 212,009 -0.88(-3.38%)
Jan 28, 2019 26.01 26.40 25.37 26.05 194,206 -0.28(-1.06%)
Jan 25, 2019 25.92 26.56 25.45 26.33 581,200 +0.64(+2.49%)
Jan 24, 2019 25.40 25.76 24.95 25.69 173,556 +0.29(+1.14%)
Jan 23, 2019 26.45 26.94 24.93 25.40 472,916 -1.09(-4.11%)
Jan 22, 2019 26.59 27.53 26.14 26.49 710,594 -0.10(-0.38%)
Jan 18, 2019 24.47 27.05 24.30 26.59 743,000 +2.12(+8.66%)
Jan 17, 2019 23.14 24.79 22.90 24.47 276,855 +1.20(+5.16%)
Jan 16, 2019 22.85 23.49 22.59 23.27 470,301 +0.42(+1.84%)
Jan 15, 2019 22.92 23.17 22.54 22.85 288,143 -0.08(-0.35%)
Jan 14, 2019 22.94 23.67 22.21 22.93 335,944 +0.21(+0.92%)
Jan 11, 2019 21.54 22.83 21.11 22.72 285,100 +1.03(+4.75%)
Jan 10, 2019 21.18 21.80 20.33 21.69 369,166 +0.23(+1.07%)
Jan 09, 2019 21.16 22.02 20.46 21.46 816,020 +0.32(+1.51%)
Jan 08, 2019 20.56 21.32 20.13 21.14 441,406 +0.87(+4.29%)
Jan 07, 2019 18.58 20.48 18.43 20.27 452,671 +1.81(+9.80%)
Jan 04, 2019 18.06 18.99 17.82 18.46 569,900 +0.77(+4.35%)
Jan 03, 2019 18.07 18.22 17.10 17.69 397,343 -0.60(-3.28%)
Jan 02, 2019 19.24 19.43 17.85 18.29 835,962 -1.34(-6.83%)
Dec 31, 2018 18.15 20.20 17.91 19.63 587,000 +1.72(+9.60%)
Dec 28, 2018 17.27 18.32 16.79 17.91 1,068,200 +0.54(+3.11%)
Dec 27, 2018 17.10 17.55 16.36 17.37 890,925 +0.13(+0.75%)
Dec 26, 2018 17.29 17.46 16.42 17.24 622,402 +0.25(+1.47%)
Dec 24, 2018 16.49 17.22 16.31 16.99 207,900 +0.42(+2.53%)
Dec 21, 2018 18.20 18.78 16.44 16.57 532,400 -1.72(-9.40%)
Dec 20, 2018 18.99 19.47 17.30 18.29 389,913 -0.70(-3.69%)
Dec 19, 2018 19.89 20.36 18.58 18.99 372,863 -0.88(-4.43%)
Dec 18, 2018 20.02 20.44 19.27 19.87 218,468 -0.15(-0.75%)
Dec 17, 2018 22.01 22.16 19.80 20.02 391,779 -1.95(-8.88%)
Dec 14, 2018 21.90 22.87 21.66 21.97 444,300 -0.41(-1.83%)
Dec 13, 2018 21.53 23.10 21.23 22.38 449,253 +1.19(+5.62%)
Dec 12, 2018 21.34 21.85 20.80 21.19 369,739 +0.02(+0.09%)
Dec 11, 2018 21.85 22.45 20.55 21.17 610,825 -0.06(-0.28%)
Dec 10, 2018 20.55 21.90 20.55 21.23 1,260,642 +0.83(+4.07%)
Dec 07, 2018 17.95 20.49 17.25 20.40 2,625,200 +4.77(+30.52%)
Dec 06, 2018 15.29 16.60 15.24 15.63 398,644 -0.18(-1.14%)
Dec 04, 2018 16.02 16.83 15.63 15.81 248,900 -0.34(-2.11%)
Dec 03, 2018 16.40 16.53 15.80 16.15 183,905 +0.19(+1.19%)
Nov 30, 2018 16.20 16.20 15.51 15.96 138,900 -0.21(-1.30%)
Nov 29, 2018 15.86 16.32 15.23 16.17 207,046 +0.36(+2.28%)
Nov 28, 2018 15.16 15.89 14.92 15.81 190,325 +0.90(+6.04%)
Nov 27, 2018 15.63 15.63 14.86 14.91 219,626 -0.92(-5.81%)
Nov 26, 2018 15.37 15.91 15.02 15.83 308,743 +0.71(+4.70%)
Nov 23, 2018 14.97 15.34 14.64 15.12 83,400 +0.06(+0.40%)
Nov 21, 2018 15.06 15.06 15.06 0 +0.89(+6.28%)
Nov 20, 2018 14.30 14.53 13.28 14.17 708,721 -0.50(-3.41%)
Nov 19, 2018 16.34 16.36 14.44 14.67 812,541 -1.70(-10.38%)
Nov 16, 2018 15.81 16.74 15.60 16.37 164,500 +0.39(+2.44%)
Nov 15, 2018 15.50 16.46 15.48 15.98 216,067 +0.48(+3.10%)
Nov 14, 2018 16.31 16.38 15.16 15.50 305,678 -0.57(-3.55%)
Nov 13, 2018 16.28 16.45 15.47 16.07 243,473 -0.10(-0.62%)
Nov 12, 2018 17.24 17.40 15.94 16.17 255,521 -1.13(-6.53%)
Nov 09, 2018 17.68 17.70 16.44 17.30 204,300 -0.54(-3.03%)
Nov 08, 2018 16.98 18.06 16.98 17.84 299,909 +1.00(+5.94%)
Nov 07, 2018 16.43 16.98 16.31 16.84 218,987 +0.64(+3.95%)
Nov 06, 2018 16.27 16.63 15.84 16.20 176,949 -0.05(-0.31%)
Nov 05, 2018 16.53 16.53 15.80 16.25 164,275 -0.28(-1.69%)
Nov 02, 2018 16.67 16.90 16.33 16.53 201,700 -0.15(-0.90%)
Nov 01, 2018 16.32 16.85 16.23 16.68 406,855 +0.45(+2.77%)
Oct 31, 2018 16.24 17.04 16.04 16.23 488,829 +0.29(+1.82%)
Oct 30, 2018 16.36 16.68 15.43 15.94 344,067 -0.52(-3.16%)
Oct 29, 2018 17.45 17.45 16.20 16.46 320,848 -0.37(-2.20%)
Oct 26, 2018 16.95 17.37 16.41 16.83 392,600 -0.47(-2.72%)
Oct 25, 2018 17.23 18.00 16.88 17.30 290,088 +0.28(+1.65%)
Oct 24, 2018 17.13 17.52 16.83 17.02 188,720 -0.11(-0.64%)
Oct 23, 2018 16.96 17.31 16.50 17.13 291,432 -0.23(-1.32%)
Oct 22, 2018 17.92 18.37 16.94 17.36 362,411 -0.46(-2.58%)
Oct 19, 2018 18.45 18.76 17.60 17.82 621,300 -0.44(-2.41%)
Oct 18, 2018 18.56 18.91 17.68 18.26 257,364 -0.51(-2.72%)
Oct 17, 2018 19.33 19.33 18.50 18.77 151,906 -0.56(-2.90%)
Oct 16, 2018 18.47 19.39 18.19 19.33 279,109 +1.06(+5.80%)
Oct 15, 2018 18.72 18.94 18.09 18.27 227,902 -0.61(-3.23%)
Oct 12, 2018 18.13 19.04 17.78 18.88 514,100 +1.09(+6.13%)
Oct 11, 2018 16.66 18.72 16.13 17.79 890,465 +0.95(+5.64%)
Oct 10, 2018 17.32 17.32 16.06 16.84 589,977 -0.51(-2.94%)
Oct 09, 2018 18.13 18.40 17.15 17.35 413,643 -0.93(-5.09%)
Oct 08, 2018 18.91 19.25 17.41 18.28 585,368 -0.80(-4.19%)
Oct 05, 2018 20.12 20.12 18.90 19.08 666,300 -0.95(-4.74%)
Oct 04, 2018 20.64 20.83 19.50 20.03 534,662 -0.69(-3.33%)
Oct 03, 2018 21.36 21.45 20.52 20.72 284,320 -0.45(-2.13%)
Oct 02, 2018 20.93 21.42 20.76 21.17 163,795 +0.06(+0.28%)
Oct 01, 2018 21.61 22.00 20.83 21.11 610,276 -0.34(-1.59%)
Sep 28, 2018 21.09 21.71 20.56 21.45 465,500 +0.33(+1.56%)
Sep 27, 2018 21.78 22.75 20.88 21.12 716,925 -0.59(-2.72%)
Sep 26, 2018 20.55 21.98 20.40 21.71 592,807 +1.13(+5.49%)
Sep 25, 2018 20.47 21.27 19.84 20.58 1,077,807 +0.21(+1.03%)
Sep 24, 2018 20.50 20.74 20.09 20.37 705,788 -0.15(-0.73%)
Sep 21, 2018 21.30 21.47 20.17 20.52 1,779,300 -1.00(-4.65%)
Sep 20, 2018 20.75 22.05 20.75 21.52 411,989 +0.80(+3.86%)
Sep 19, 2018 21.37 21.68 20.62 20.72 834,632 -0.71(-3.31%)
Sep 18, 2018 21.12 21.89 21.07 21.43 436,403 +0.24(+1.13%)
Sep 17, 2018 21.92 22.31 20.50 21.19 816,564 -0.79(-3.59%)
Sep 14, 2018 21.50 23.21 21.50 21.98 566,300 +0.43(+2.00%)
Sep 13, 2018 20.29 21.70 20.05 21.55 430,432 +1.45(+7.21%)
Sep 12, 2018 21.13 21.59 20.09 20.10 782,658 -1.12(-5.28%)
Sep 11, 2018 20.59 21.78 20.30 21.22 777,046 +0.75(+3.66%)
Sep 10, 2018 19.29 20.85 19.00 20.47 1,674,791 +1.21(+6.28%)
Sep 07, 2018 23.20 27.10 19.06 19.26 5,915,300 -2.46(-11.33%)
Sep 06, 2018 20.90 21.86 20.71 21.72 575,635 +0.81(+3.87%)
Sep 05, 2018 22.06 22.30 20.61 20.91 534,031 -1.17(-5.30%)
Sep 04, 2018 23.55 23.62 21.83 22.08 619,105 -1.43(-6.08%)
Aug 31, 2018 23.51 23.51 23.51 0 +0.15(+0.64%)
Aug 30, 2018 23.16 23.48 21.38 23.36 889,804 +0.77(+3.41%)
Aug 29, 2018 21.12 23.40 20.97 22.59 698,564 +1.62(+7.73%)
Aug 28, 2018 20.75 21.23 20.34 20.97 833,977 +0.44(+2.14%)
Aug 27, 2018 20.17 21.40 20.04 20.53 459,335 +0.53(+2.65%)
Aug 24, 2018 19.79 20.36 19.53 20.00 150,100 +0.33(+1.68%)
Aug 23, 2018 20.05 20.72 19.53 19.67 243,517 -0.27(-1.35%)
Aug 22, 2018 18.77 20.20 18.70 19.94 406,114 +1.28(+6.86%)
Aug 21, 2018 17.82 18.80 17.65 18.66 217,826 +0.79(+4.42%)
Aug 20, 2018 17.94 18.13 17.31 17.87 503,616 -0.13(-0.72%)
Aug 17, 2018 18.20 18.41 17.55 18.00 204,700 -0.29(-1.59%)
Aug 16, 2018 18.00 18.71 17.72 18.29 231,666 +0.42(+2.35%)
Aug 15, 2018 18.32 18.52 17.21 17.87 430,811 -0.59(-3.20%)
Aug 14, 2018 18.51 18.65 17.67 18.46 250,988 -0.05(-0.27%)
Aug 13, 2018 18.05 18.64 17.46 18.51 162,524 +0.59(+3.29%)
Aug 10, 2018 17.53 17.98 17.50 17.92 149,700 +0.22(+1.24%)
Aug 09, 2018 17.88 18.29 17.31 17.70 405,176 -0.23(-1.28%)
Aug 08, 2018 17.77 18.09 17.45 17.93 140,989 +0.19(+1.07%)
Aug 07, 2018 17.26 18.23 17.26 17.74 364,847 +0.38(+2.19%)
Aug 06, 2018 16.97 17.50 16.85 17.36 163,116 +0.33(+1.94%)
Aug 03, 2018 16.59 17.20 16.41 17.03 288,600 +0.41(+2.47%)
Aug 02, 2018 16.33 17.50 16.20 16.62 676,627 +0.10(+0.61%)
Aug 01, 2018 16.57 17.02 16.20 16.52 472,683 -0.09(-0.54%)
Jul 31, 2018 16.00 17.29 15.80 16.61 968,835 +0.55(+3.42%)
Jul 30, 2018 16.60 17.00 15.79 16.06 942,886 -0.57(-3.43%)
Jul 27, 2018 18.72 18.75 16.50 16.63 403,100 -1.63(-8.93%)
Jul 26, 2018 19.65 19.78 18.05 18.26 475,368 -1.42(-7.22%)
Jul 25, 2018 19.80 18.93 19.68 443,711 +0.51(+2.66%)
Jul 24, 2018 20.00 20.42 18.99 19.17 1,088,448 -0.13(-0.67%)
Jul 23, 2018 18.77 20.14 18.50 19.30 608,584 +0.62(+3.32%)
Jul 20, 2018 18.83 18.83 18.36 18.68 181,109 +0.05(+0.27%)
Jul 19, 2018 18.99 18.99 18.41 18.63 188,336 -0.22(-1.17%)
Jul 18, 2018 19.15 19.69 18.64 18.85 243,847 -0.40(-2.08%)
Jul 17, 2018 19.28 19.45 18.80 19.25 330,706 +0.26(+1.37%)
Jul 16, 2018 19.87 19.87 18.88 18.99 317,818 -0.73(-3.70%)
Jul 13, 2018 20.31 20.92 19.26 19.72 730,789 -0.12(-0.60%)
Jul 12, 2018 19.33 20.44 18.35 19.84 1,158,340 +0.79(+4.15%)
Jul 11, 2018 19.95 19.95 18.64 19.05 638,208 -0.84(-4.22%)
Jul 10, 2018 20.95 21.10 19.46 19.89 1,127,486 -1.05(-5.01%)
Jul 09, 2018 22.10 22.19 20.50 20.94 1,004,388 -0.95(-4.34%)
Jul 06, 2018 22.48 22.48 21.81 21.89 425,049 -0.57(-2.54%)
Jul 05, 2018 23.89 21.50 22.46 1,292,671 -0.75(-3.23%)
Jul 03, 2018 23.21 23.21 23.21 0 -0.54(-2.27%)
Jul 02, 2018 25.43 25.94 23.13 23.75 1,850,858 -3.55(-13.00%)
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.