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, 2024 11.11 11.35 10.86 10.87 377,913 -0.34(-3.03%)
Jan 30, 2024 11.28 11.31 10.99 11.21 213,287 -0.15(-1.32%)
Jan 29, 2024 11.30 11.44 10.88 11.36 277,775 +0.13(+1.16%)
Jan 26, 2024 11.30 11.50 11.10 11.23 333,458 +0.00(+0.00%)
Jan 25, 2024 10.85 11.52 10.66 11.23 505,853 +0.52(+4.86%)
Jan 24, 2024 10.31 11.36 10.30 10.71 797,522 +0.88(+8.95%)
Jan 23, 2024 10.01 10.05 9.798 9.830 153,672 -0.06(-0.61%)
Jan 22, 2024 9.660 9.960 9.620 9.890 239,926 +0.32(+3.34%)
Jan 19, 2024 9.840 9.850 9.450 9.570 396,780 -0.09(-0.93%)
Jan 18, 2024 9.540 9.720 9.370 9.660 508,048 +0.28(+2.99%)
Jan 17, 2024 9.370 9.470 9.220 9.380 419,888 -0.24(-2.49%)
Jan 16, 2024 9.280 9.660 9.160 9.620 345,158 +0.24(+2.56%)
Jan 12, 2024 9.810 10.00 9.360 9.380 202,589 -0.34(-3.50%)
Jan 11, 2024 9.830 9.880 9.490 9.720 199,884 -0.09(-0.92%)
Jan 10, 2024 9.510 9.830 9.390 9.810 237,389 +0.29(+3.05%)
Jan 09, 2024 9.680 9.880 9.500 9.520 304,484 -0.34(-3.45%)
Jan 08, 2024 9.570 10.02 9.490 9.860 314,535 +0.30(+3.14%)
Jan 05, 2024 9.310 9.890 9.230 9.560 366,275 +0.19(+2.03%)
Jan 04, 2024 9.610 9.700 9.355 9.370 326,910 -0.28(-2.90%)
Jan 03, 2024 9.830 9.930 9.495 9.650 564,728 -0.37(-3.69%)
Jan 02, 2024 10.17 10.20 9.800 10.02 542,672 -0.27(-2.62%)
Dec 29, 2023 10.60 10.64 10.22 10.29 322,764 -0.28(-2.65%)
Dec 28, 2023 10.19 10.57 10.16 10.57 344,595 +0.30(+2.92%)
Dec 27, 2023 10.24 10.40 10.20 10.27 260,079 +0.09(+0.88%)
Dec 26, 2023 10.23 10.23 9.955 10.18 207,168 +0.14(+1.39%)
Dec 22, 2023 10.32 10.32 9.960 10.04 228,070 -0.07(-0.64%)
Dec 21, 2023 9.940 10.12 9.760 10.11 374,933 +0.36(+3.64%)
Dec 20, 2023 10.07 10.45 9.710 9.750 431,384 -0.35(-3.47%)
Dec 19, 2023 10.22 10.51 9.920 10.10 458,334 -0.03(-0.30%)
Dec 18, 2023 9.740 10.21 9.621 10.13 624,803 +0.50(+5.19%)
Dec 15, 2023 9.920 10.02 9.480 9.630 2,174,592 -0.27(-2.73%)
Dec 14, 2023 9.940 10.20 9.760 9.900 605,135 +0.16(+1.64%)
Dec 13, 2023 9.020 9.740 8.790 9.740 692,780 +0.78(+8.71%)
Dec 12, 2023 9.100 9.100 8.860 8.960 511,276 -0.14(-1.54%)
Dec 11, 2023 9.130 9.400 9.040 9.100 410,614 -0.14(-1.52%)
Dec 08, 2023 8.820 9.315 8.691 9.240 514,974 +0.35(+3.94%)
Dec 07, 2023 9.490 9.490 8.820 8.890 520,243 -0.63(-6.62%)
Dec 06, 2023 9.450 9.940 9.250 9.520 603,727 +0.13(+1.38%)
Dec 05, 2023 9.680 9.715 9.160 9.390 554,863 -0.42(-4.28%)
Dec 04, 2023 10.25 10.39 9.660 9.810 650,625 -0.37(-3.63%)
Dec 01, 2023 9.990 10.99 9.880 10.18 1,426,783 +0.69(+7.27%)
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 8.190 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%)
Sep 01, 2023 10.68 11.20 10.68 10.85 737,862 +0.19(+1.78%)
Aug 31, 2023 11.10 11.54 10.56 10.66 1,424,172 +0.06(+0.57%)
Aug 30, 2023 10.86 10.97 10.56 10.60 940,857 -0.25(-2.30%)
Aug 29, 2023 10.96 11.03 10.57 10.85 987,602 -0.19(-1.72%)
Aug 28, 2023 10.70 11.16 10.40 11.04 1,967,107 +0.10(+0.91%)
Aug 25, 2023 10.40 11.00 9.550 10.94 9,580,127 -6.10(-35.80%)
Aug 24, 2023 17.26 17.38 16.66 17.04 403,085 +0.00(+0.00%)
Aug 23, 2023 16.79 17.06 16.57 17.04 294,319 +0.25(+1.49%)
Aug 22, 2023 16.95 17.11 16.46 16.79 180,280 +0.03(+0.18%)
Aug 21, 2023 17.12 17.28 16.45 16.76 216,351 -0.31(-1.84%)
Aug 18, 2023 16.30 17.28 16.25 17.07 1,755,835 +0.41(+2.49%)
Aug 17, 2023 16.87 17.05 16.60 16.66 350,222 -0.31(-1.83%)
Aug 16, 2023 16.74 17.29 16.72 16.97 259,465 +0.14(+0.83%)
Aug 15, 2023 16.95 17.09 16.45 16.83 259,257 -0.32(-1.87%)
Aug 14, 2023 16.24 17.18 16.07 17.15 304,921 +0.80(+4.89%)
Aug 11, 2023 16.08 16.78 16.08 16.35 206,077 +0.05(+0.31%)
Aug 10, 2023 15.93 16.33 15.81 16.30 203,704 +0.60(+3.82%)
Aug 09, 2023 16.10 16.12 15.56 15.70 208,404 -0.46(-2.85%)
Aug 08, 2023 16.60 16.92 15.98 16.16 367,855 -0.91(-5.33%)
Aug 07, 2023 17.32 17.39 16.44 17.07 285,985 -0.16(-0.93%)
Aug 04, 2023 16.92 17.61 16.45 17.23 318,214 +0.55(+3.30%)
Aug 03, 2023 16.35 17.00 16.16 16.68 245,058 +0.26(+1.58%)
Aug 02, 2023 17.07 17.25 16.20 16.42 231,019 -1.10(-6.28%)
Aug 01, 2023 17.64 17.72 17.18 17.52 202,827 -0.35(-1.96%)
Jul 31, 2023 17.58 18.19 17.57 17.87 215,651 +0.59(+3.41%)
Jul 28, 2023 17.32 17.82 17.21 17.28 250,576 +0.34(+2.01%)
Jul 27, 2023 16.94 17.54 16.74 16.94 723,970 +0.31(+1.86%)
Jul 26, 2023 15.64 16.70 15.37 16.63 245,934 +0.88(+5.59%)
Jul 25, 2023 15.91 16.39 15.66 15.75 285,246 -0.16(-1.01%)
Jul 24, 2023 16.26 16.48 15.57 15.91 228,689 -0.34(-2.09%)
Jul 21, 2023 16.87 17.06 16.16 16.25 308,005 -0.25(-1.52%)
Jul 20, 2023 17.27 17.36 16.31 16.50 494,025 -0.95(-5.44%)
Jul 19, 2023 16.97 17.52 16.78 17.45 397,581 +0.67(+3.99%)
Jul 18, 2023 16.42 16.86 15.97 16.78 419,680 +0.41(+2.50%)
Jul 17, 2023 15.86 16.91 15.71 16.37 612,919 +0.63(+4.00%)
Jul 14, 2023 15.66 15.88 15.57 15.74 629,372 +0.00(+0.00%)
Jul 13, 2023 15.66 15.92 15.42 15.74 376,229 +0.30(+1.94%)
Jul 12, 2023 15.57 15.78 15.29 15.44 415,378 -0.01(-0.06%)
Jul 11, 2023 14.88 15.52 14.82 15.45 458,903 +0.63(+4.25%)
Jul 10, 2023 13.68 14.82 13.63 14.82 778,997 +1.47(+11.01%)
Jul 07, 2023 13.50 13.81 13.29 13.35 404,102 -0.20(-1.48%)
Jul 06, 2023 13.96 13.99 13.38 13.55 411,450 -0.68(-4.78%)
Jul 05, 2023 14.92 14.92 14.14 14.23 340,879 -0.83(-5.51%)
Jul 03, 2023 14.66 15.06 14.66 15.06 120,025 +0.40(+2.73%)
Jun 30, 2023 14.95 15.18 14.65 14.66 304,393 -0.13(-0.88%)
Jun 29, 2023 14.94 15.16 14.64 14.79 306,859 -0.17(-1.14%)
Jun 28, 2023 14.31 14.98 14.31 14.96 278,232 +0.56(+3.89%)
Jun 27, 2023 14.39 14.49 13.97 14.40 385,346 +0.12(+0.84%)
Jun 26, 2023 14.49 14.80 14.25 14.28 298,158 -0.29(-1.99%)
Jun 23, 2023 14.61 14.76 14.40 14.57 1,184,692 -0.36(-2.41%)
Jun 22, 2023 14.66 15.07 14.53 14.93 264,580 +0.19(+1.29%)
Jun 21, 2023 14.92 15.04 14.38 14.74 546,111 -0.42(-2.77%)
Jun 20, 2023 15.12 15.24 14.58 15.16 464,107 -0.19(-1.24%)
Jun 16, 2023 16.08 16.16 15.20 15.35 1,759,099 -0.56(-3.52%)
Jun 15, 2023 15.17 15.95 14.93 15.91 554,847 +2.02(+14.54%)
May 08, 2023 14.12 14.14 13.68 13.89 281,295 -0.23(-1.63%)
May 05, 2023 14.55 14.71 14.00 14.12 395,850 -0.15(-1.05%)
May 04, 2023 14.28 14.60 14.06 14.27 257,360 +0.02(+0.14%)
May 03, 2023 14.60 14.81 14.21 14.25 442,881 -0.27(-1.86%)
May 02, 2023 15.54 15.64 14.51 14.52 664,753 -1.08(-6.92%)
May 01, 2023 15.86 15.96 15.35 15.60 228,346 -0.28(-1.76%)
Apr 28, 2023 16.00 16.30 15.50 15.88 370,849 -0.32(-1.98%)
Apr 27, 2023 15.93 16.26 15.45 16.20 414,958 +0.54(+3.45%)
Apr 26, 2023 15.39 16.13 15.37 15.66 390,075 +0.57(+3.78%)
Apr 25, 2023 15.85 15.87 14.92 15.09 479,326 -0.88(-5.51%)
Apr 24, 2023 16.64 16.98 15.96 15.97 426,580 -0.63(-3.80%)
Apr 21, 2023 16.89 17.14 16.25 16.60 559,741 -0.24(-1.43%)
Apr 20, 2023 16.76 17.10 16.76 16.84 484,379 -0.25(-1.46%)
Apr 19, 2023 17.00 17.59 16.66 17.09 602,356 -0.20(-1.16%)
Apr 18, 2023 17.02 17.62 16.52 17.29 1,043,586 +0.83(+5.04%)
Apr 17, 2023 15.65 16.82 15.35 16.46 1,441,067 +0.82(+5.24%)
Apr 14, 2023 14.47 15.76 14.22 15.64 876,160 +1.17(+8.09%)
Apr 13, 2023 14.01 14.52 13.93 14.47 373,087 +0.74(+5.39%)
Apr 12, 2023 14.46 14.60 13.73 13.73 330,491 -0.43(-3.04%)
Apr 11, 2023 14.48 14.65 13.89 14.16 400,733 -0.34(-2.34%)
Apr 10, 2023 14.36 14.84 14.20 14.50 361,600 -0.11(-0.75%)
Apr 06, 2023 14.28 14.71 13.78 14.61 535,213 +0.33(+2.31%)
Apr 05, 2023 15.26 15.51 14.11 14.28 1,162,908 -0.42(-2.86%)
Apr 04, 2023 14.12 15.12 13.99 14.70 1,149,302 +0.62(+4.40%)
Apr 03, 2023 14.04 14.11 13.50 14.08 515,506 -0.11(-0.78%)
Mar 31, 2023 13.11 14.23 13.11 14.19 1,017,125 +1.16(+8.90%)
Mar 30, 2023 12.96 13.19 12.80 13.03 470,695 +0.35(+2.76%)
Mar 29, 2023 12.60 12.78 12.43 12.68 354,147 +0.33(+2.67%)
Mar 28, 2023 12.19 12.47 11.91 12.35 329,828 +0.11(+0.90%)
Mar 27, 2023 12.06 12.29 11.86 12.24 374,498 +0.24(+2.00%)
Mar 24, 2023 11.76 12.08 11.69 12.00 477,705 +0.12(+1.01%)
Mar 23, 2023 11.88 12.57 11.69 11.88 480,605 +0.18(+1.54%)
Mar 22, 2023 12.44 12.53 11.70 11.70 580,703 -0.74(-5.95%)
Mar 21, 2023 12.12 12.54 11.80 12.44 892,079 +0.28(+2.30%)
Mar 20, 2023 12.34 12.36 11.88 12.16 576,807 -0.07(-0.57%)
Mar 17, 2023 12.16 12.34 11.86 12.23 1,690,311 -0.08(-0.65%)
Mar 16, 2023 12.27 12.42 11.88 12.31 462,672 +0.04(+0.33%)
Mar 15, 2023 11.87 12.38 11.77 12.27 692,877 +0.26(+2.16%)
Mar 14, 2023 12.08 12.28 11.77 12.01 833,588 +0.22(+1.87%)
Mar 13, 2023 12.01 12.33 11.59 11.79 1,067,816 -0.57(-4.61%)
Mar 10, 2023 13.53 13.53 12.33 12.36 1,124,872 -1.17(-8.65%)
Mar 09, 2023 13.25 14.28 13.16 13.53 1,217,685 +0.15(+1.12%)
Mar 08, 2023 13.20 14.01 13.05 13.38 1,131,240 +0.12(+0.90%)
Mar 07, 2023 12.41 14.38 12.00 13.26 3,079,127 -3.19(-19.39%)
Mar 06, 2023 16.00 17.10 15.69 16.45 1,699,835 +0.60(+3.79%)
Mar 03, 2023 15.74 16.42 15.60 15.85 411,416 +0.47(+3.06%)
Mar 02, 2023 14.59 15.41 14.27 15.38 423,172 +0.64(+4.34%)
Mar 01, 2023 15.32 15.46 14.63 14.74 437,308 -0.63(-4.10%)
Feb 28, 2023 15.11 15.54 15.11 15.37 518,327 +0.25(+1.65%)
Feb 27, 2023 15.14 15.19 14.79 15.12 313,765 +0.25(+1.68%)
Feb 24, 2023 14.91 15.12 14.70 14.87 337,902 -0.55(-3.57%)
Feb 23, 2023 15.56 15.62 14.74 15.42 287,580 +0.21(+1.38%)
Feb 22, 2023 15.22 15.50 14.98 15.21 346,280 +0.16(+1.06%)
Feb 21, 2023 14.75 15.19 14.70 15.05 408,329 -0.12(-0.79%)
Feb 17, 2023 15.27 15.34 14.50 15.17 1,147,430 -0.52(-3.31%)
Feb 16, 2023 17.35 17.70 15.68 15.69 695,066 -2.08(-11.71%)
Feb 15, 2023 15.72 17.84 15.66 17.77 2,059,122 +1.82(+11.41%)
Feb 14, 2023 15.55 16.79 15.28 15.95 713,890 +0.29(+1.85%)
Feb 13, 2023 14.53 16.26 14.29 15.66 1,029,798 +1.22(+8.45%)
Feb 10, 2023 14.23 14.69 14.07 14.44 461,819 -0.06(-0.41%)
Feb 09, 2023 15.93 15.93 14.50 14.50 458,068 -1.04(-6.69%)
Feb 08, 2023 15.91 16.39 15.39 15.54 330,802 -0.37(-2.33%)
Feb 07, 2023 15.84 15.95 14.92 15.91 575,648 +0.03(+0.19%)
Feb 06, 2023 16.47 17.11 15.86 15.88 684,247 -0.93(-5.53%)
Feb 03, 2023 17.71 17.81 16.25 16.81 1,003,024 -1.87(-10.01%)
Feb 02, 2023 18.00 19.09 17.76 18.68 1,626,891 +1.19(+6.80%)
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.