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

Doma Holdings Inc (NY: DOMA )

5.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 4.410 5.430 4.310 4.940 412,896 +0.44(+9.78%)
Jun 29, 2023 5.000 5.647 4.375 4.500 228,036 -0.38(-7.83%)
Jun 28, 2023 5.697 5.697 4.503 4.883 841,499 +0.43(+9.72%)
Jun 27, 2023 4.500 5.180 4.253 4.450 75,074 -0.21(-4.61%)
Jun 26, 2023 5.500 5.750 4.312 4.665 181,938 -0.91(-16.32%)
Jun 23, 2023 5.905 6.000 5.503 5.575 564,312 -0.33(-5.59%)
Jun 22, 2023 5.718 6.025 5.207 5.905 98,718 +0.04(+0.77%)
Jun 21, 2023 5.750 6.250 5.625 5.860 42,367 -0.20(-3.34%)
Jun 20, 2023 7.003 7.003 5.770 6.062 75,198 -0.50(-7.62%)
Jun 16, 2023 6.893 6.942 6.380 6.562 43,806 +0.12(+1.94%)
Jun 15, 2023 6.910 7.013 6.402 6.438 35,695 -0.31(-4.63%)
Jun 14, 2023 6.865 7.367 6.500 6.750 84,394 -0.04(-0.59%)
Jun 13, 2023 7.000 7.000 6.135 6.790 100,064 +0.34(+5.23%)
Jun 12, 2023 6.737 6.737 6.250 6.452 82,003 -0.23(-3.44%)
Jun 09, 2023 6.715 6.755 6.375 6.683 85,604 -0.07(-1.00%)
Jun 08, 2023 7.355 7.750 6.643 6.750 40,638 -0.33(-4.59%)
Jun 07, 2023 7.442 7.750 7.000 7.075 38,084 -0.13(-1.77%)
Jun 06, 2023 7.008 7.737 6.277 7.202 112,732 +0.19(+2.78%)
Jun 05, 2023 8.162 8.217 7.005 7.008 37,134 -0.75(-9.61%)
Jun 02, 2023 8.005 8.250 7.375 7.753 23,076 +0.13(+1.67%)
Jun 01, 2023 7.250 7.730 7.250 7.625 28,056 +0.17(+2.28%)
May 31, 2023 7.500 7.725 7.250 7.455 23,790 -0.01(-0.17%)
May 30, 2023 7.793 8.225 7.250 7.468 22,281 -0.24(-3.08%)
May 26, 2023 7.205 7.750 7.135 7.705 16,322 +0.50(+6.94%)
May 25, 2023 8.000 8.495 7.122 7.205 45,601 -0.79(-9.94%)
May 24, 2023 7.037 8.492 7.025 8.000 46,488 +0.98(+13.92%)
May 23, 2023 7.500 8.150 7.000 7.022 52,859 -0.46(-6.18%)
May 22, 2023 7.500 7.558 7.040 7.485 29,998 +0.12(+1.63%)
May 19, 2023 7.910 7.910 7.020 7.365 45,499 -0.10(-1.31%)
May 18, 2023 7.473 8.130 7.000 7.463 34,230 -0.01(-0.13%)
May 17, 2023 7.860 8.000 7.008 7.473 50,173 -0.31(-4.04%)
May 16, 2023 8.625 8.625 7.775 7.787 19,810 -0.70(-8.27%)
May 15, 2023 8.795 9.172 8.262 8.490 29,213 -0.14(-1.68%)
May 12, 2023 9.320 9.495 8.283 8.635 39,011 -0.41(-4.56%)
May 11, 2023 9.250 9.477 8.738 9.047 27,407 -0.58(-6.00%)
May 10, 2023 9.252 9.822 8.500 9.625 48,590 -0.38(-3.85%)
May 09, 2023 10.70 10.70 9.508 10.01 20,198 -0.61(-5.74%)
May 08, 2023 10.25 11.08 10.22 10.62 15,456 +0.31(+3.01%)
May 05, 2023 10.00 10.38 9.477 10.31 15,510 +0.56(+5.77%)
May 04, 2023 9.375 9.867 9.250 9.748 15,825 +0.15(+1.51%)
May 03, 2023 9.523 10.39 9.488 9.602 12,386 -0.00(-0.03%)
May 02, 2023 9.750 10.16 9.250 9.605 21,133 -0.21(-2.11%)
May 01, 2023 10.43 10.54 9.625 9.812 30,490 -0.94(-8.72%)
Apr 28, 2023 9.650 10.75 9.232 10.75 30,657 +1.05(+10.88%)
Apr 27, 2023 9.652 10.38 9.145 9.695 15,708 +0.31(+3.33%)
Apr 26, 2023 9.750 10.26 9.062 9.383 16,889 -0.38(-3.87%)
Apr 25, 2023 9.203 10.43 8.755 9.760 25,167 +0.48(+5.14%)
Apr 24, 2023 10.00 10.00 9.002 9.283 10,475 +0.04(+0.46%)
Apr 21, 2023 9.640 10.12 9.182 9.240 27,374 -0.84(-8.31%)
Apr 20, 2023 10.54 10.99 9.793 10.08 10,489 -0.60(-5.62%)
Apr 19, 2023 10.10 11.49 9.750 10.68 34,457 +0.75(+7.50%)
Apr 18, 2023 9.250 10.00 9.225 9.932 14,527 +0.81(+8.85%)
Apr 17, 2023 9.363 9.363 9.000 9.125 7,027 -0.22(-2.35%)
Apr 14, 2023 8.750 9.393 8.502 9.345 22,281 +0.47(+5.27%)
Apr 13, 2023 9.075 9.075 8.750 8.877 9,257 -0.09(-0.98%)
Apr 12, 2023 9.000 9.127 8.750 8.965 12,402 +0.18(+2.02%)
Apr 11, 2023 8.777 9.250 8.620 8.787 18,353 +0.13(+1.53%)
Apr 10, 2023 9.250 9.450 8.502 8.655 34,937 -0.37(-4.10%)
Apr 06, 2023 9.430 9.430 8.867 9.025 10,246 -0.06(-0.66%)
Apr 05, 2023 9.250 9.393 9.000 9.085 10,019 -0.22(-2.36%)
Apr 04, 2023 9.750 10.00 9.000 9.305 22,993 -0.37(-3.85%)
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.