Domo Inc Cl B (NQ: DOMO )

8.920 -0.170 (-1.87%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 67.67 70.00 64.89 66.50 768,341 +0.88(+1.34%)
May 27, 2021 64.81 65.80 62.00 65.62 430,374 +0.48(+0.74%)
May 26, 2021 62.85 65.89 62.54 65.14 387,655 +2.32(+3.69%)
May 25, 2021 63.62 65.75 62.80 62.82 471,257 +0.50(+0.80%)
May 24, 2021 62.93 64.40 62.27 62.32 244,681 +0.47(+0.76%)
May 21, 2021 61.55 62.87 60.97 61.85 332,708 +1.44(+2.38%)
May 20, 2021 57.58 60.90 56.97 60.41 280,423 +3.48(+6.11%)
May 19, 2021 56.05 57.69 55.23 56.93 253,056 -0.87(-1.51%)
May 18, 2021 58.45 59.07 56.77 57.80 344,823 +0.15(+0.26%)
May 17, 2021 58.02 59.63 56.77 57.65 213,557 -1.28(-2.17%)
May 14, 2021 56.40 59.02 55.46 58.93 156,066 +3.78(+6.85%)
May 13, 2021 56.79 58.72 54.07 55.15 275,068 -0.40(-0.72%)
May 12, 2021 57.20 59.06 54.96 55.55 307,366 -3.54(-5.99%)
May 11, 2021 52.95 60.27 52.88 59.09 519,627 +2.14(+3.76%)
May 10, 2021 59.83 59.83 56.00 56.95 380,470 -3.50(-5.79%)
May 07, 2021 59.96 62.41 59.19 60.45 266,188 +2.14(+3.67%)
May 06, 2021 58.47 59.48 55.68 58.31 561,899 -0.17(-0.29%)
May 05, 2021 60.66 60.98 57.88 58.48 337,747 -0.55(-0.93%)
May 04, 2021 61.11 61.11 56.88 59.03 348,778 -3.01(-4.85%)
May 03, 2021 65.45 65.50 61.62 62.04 290,388 -2.25(-3.50%)
Apr 30, 2021 62.51 66.68 62.51 64.29 320,900 -0.02(-0.03%)
Apr 29, 2021 67.60 67.60 63.04 64.31 264,478 -3.07(-4.56%)
Apr 28, 2021 66.05 68.42 65.39 67.38 277,702 +0.54(+0.81%)
Apr 27, 2021 67.90 67.90 65.79 66.84 261,200 -0.50(-0.74%)
Apr 26, 2021 64.46 67.62 63.63 67.34 338,994 +3.11(+4.84%)
Apr 23, 2021 62.89 65.37 62.89 64.23 239,900 +1.68(+2.69%)
Apr 22, 2021 62.66 65.77 62.22 62.55 365,174 +0.38(+0.61%)
Apr 21, 2021 58.90 62.33 57.78 62.17 273,369 +3.08(+5.21%)
Apr 20, 2021 60.26 61.65 57.16 59.09 408,601 -1.44(-2.38%)
Apr 19, 2021 60.16 63.21 59.25 60.53 514,101 -0.10(-0.16%)
Apr 16, 2021 61.08 61.08 57.61 60.63 320,800 -0.72(-1.17%)
Apr 15, 2021 60.56 62.52 59.70 61.35 378,535 +2.03(+3.42%)
Apr 14, 2021 59.43 61.85 58.56 59.32 369,106 +0.03(+0.05%)
Apr 13, 2021 57.33 59.69 56.63 59.29 420,919 +2.80(+4.96%)
Apr 12, 2021 57.29 57.29 55.15 56.49 213,419 -1.09(-1.89%)
Apr 09, 2021 57.76 57.81 55.89 57.58 350,800 -0.93(-1.59%)
Apr 08, 2021 57.24 58.90 56.95 58.51 285,719 +2.08(+3.69%)
Apr 07, 2021 56.91 58.31 55.26 56.43 305,583 -1.45(-2.51%)
Apr 06, 2021 58.20 59.73 57.11 57.88 278,809 -0.04(-0.07%)
Apr 05, 2021 57.31 58.15 55.42 57.92 402,055 +0.27(+0.47%)
Apr 01, 2021 59.34 61.16 57.52 57.65 380,900 +1.36(+2.42%)
Mar 31, 2021 54.12 57.06 54.11 56.29 777,572 +3.13(+5.89%)
Mar 30, 2021 55.06 56.46 52.73 53.16 794,869 -2.32(-4.18%)
Mar 29, 2021 61.03 62.13 55.45 55.48 604,416 -6.13(-9.95%)
Mar 26, 2021 60.51 62.57 59.00 61.61 507,700 +2.49(+4.21%)
Mar 25, 2021 53.78 59.77 53.20 59.12 625,953 +1.97(+3.45%)
Mar 24, 2021 62.61 62.61 57.00 57.15 531,866 -4.62(-7.48%)
Mar 23, 2021 66.06 66.11 61.22 61.77 465,718 -4.35(-6.58%)
Mar 22, 2021 66.00 66.89 64.35 66.12 394,279 +1.45(+2.24%)
Mar 19, 2021 60.56 66.25 60.56 64.67 2,215,700 +4.07(+6.72%)
Mar 18, 2021 62.82 63.57 60.02 60.60 450,967 -4.29(-6.61%)
Mar 17, 2021 60.95 66.27 60.21 64.89 525,095 +2.39(+3.82%)
Mar 16, 2021 66.50 67.75 62.09 62.50 568,474 -3.44(-5.22%)
Mar 15, 2021 65.25 66.56 60.99 65.94 837,214 +3.50(+5.61%)
Mar 12, 2021 69.39 70.00 61.22 62.44 1,368,200 -4.92(-7.30%)
Mar 11, 2021 63.78 68.30 63.75 67.36 589,539 +5.11(+8.21%)
Mar 10, 2021 64.06 68.00 61.87 62.25 446,936 -0.07(-0.11%)
Mar 09, 2021 58.83 63.24 57.46 62.32 397,976 +7.28(+13.23%)
Mar 08, 2021 56.08 59.89 54.37 55.04 596,838 -1.45(-2.57%)
Mar 05, 2021 57.02 57.99 50.62 56.49 731,200 +0.59(+1.06%)
Mar 04, 2021 58.28 61.39 53.80 55.90 771,568 -3.20(-5.41%)
Mar 03, 2021 64.71 65.99 58.32 59.10 517,116 -5.98(-9.19%)
Mar 02, 2021 68.27 68.81 64.92 65.08 239,622 -3.10(-4.55%)
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.