Domo Inc Cl B (NQ: DOMO )

9.150 +0.060 (+0.66%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 66.22 66.78 62.83 63.39 249,700 -2.81(-4.24%)
Jan 28, 2021 65.20 67.42 63.07 66.20 236,246 +2.63(+4.14%)
Jan 27, 2021 64.65 68.20 61.04 63.57 428,089 -3.33(-4.98%)
Jan 26, 2021 70.75 70.88 66.81 66.90 259,641 -3.45(-4.90%)
Jan 25, 2021 73.46 76.86 68.55 70.35 372,514 -2.26(-3.11%)
Jan 22, 2021 69.29 72.75 69.01 72.61 146,100 +2.10(+2.98%)
Jan 21, 2021 73.42 73.42 69.55 70.51 236,746 -2.25(-3.09%)
Jan 20, 2021 72.57 74.40 72.17 72.76 271,996 +0.78(+1.08%)
Jan 19, 2021 73.00 74.74 70.93 71.98 348,398 +1.95(+2.78%)
Jan 15, 2021 69.67 70.44 64.77 70.03 745,900 +0.53(+0.76%)
Jan 14, 2021 64.84 69.89 64.68 69.50 705,598 +5.08(+7.89%)
Jan 13, 2021 62.04 65.57 61.92 64.42 428,459 +2.03(+3.25%)
Jan 12, 2021 62.54 63.15 60.19 62.39 370,812 -0.15(-0.24%)
Jan 11, 2021 59.11 65.03 59.11 62.54 397,469 +0.43(+0.69%)
Jan 08, 2021 60.40 64.19 60.34 62.11 396,600 +2.41(+4.04%)
Jan 07, 2021 58.85 61.01 58.85 59.70 420,795 +1.79(+3.09%)
Jan 06, 2021 61.03 62.21 57.14 57.91 570,460 -4.03(-6.51%)
Jan 05, 2021 61.21 63.16 60.66 61.94 336,959 -0.01(-0.02%)
Jan 04, 2021 63.58 64.38 60.66 61.95 626,681 -1.82(-2.85%)
Dec 31, 2020 63.77 63.77 63.77 190,690 -0.79(-1.22%)
Dec 30, 2020 64.94 66.49 64.24 64.56 190,690 -0.34(-0.52%)
Dec 29, 2020 67.14 67.99 63.62 64.90 295,374 -2.72(-4.02%)
Dec 28, 2020 68.46 69.00 66.10 67.62 446,782 +0.36(+0.54%)
Dec 24, 2020 69.62 69.70 66.78 67.26 249,900 -2.17(-3.13%)
Dec 23, 2020 71.11 72.00 68.46 69.43 569,707 -2.16(-3.02%)
Dec 22, 2020 68.02 72.07 67.01 71.59 809,901 +4.02(+5.95%)
Dec 21, 2020 64.39 68.29 64.00 67.57 756,671 +1.31(+1.98%)
Dec 18, 2020 67.66 69.56 65.31 66.26 3,547,000 -0.73(-1.09%)
Dec 17, 2020 63.15 67.46 62.72 66.99 2,071,205 +6.53(+10.80%)
Dec 16, 2020 55.99 60.91 55.74 60.46 1,285,935 +4.08(+7.24%)
Dec 15, 2020 54.99 57.75 53.87 56.38 1,177,671 -0.05(-0.09%)
Dec 14, 2020 48.70 57.20 48.55 56.43 3,553,172 +9.73(+20.84%)
Dec 11, 2020 45.16 46.88 44.56 46.70 376,700 +1.43(+3.16%)
Dec 10, 2020 42.23 45.53 42.23 45.27 383,731 +1.75(+4.02%)
Dec 09, 2020 44.69 45.34 43.03 43.52 867,143 -1.05(-2.36%)
Dec 08, 2020 45.27 46.00 44.08 44.57 652,339 -0.82(-1.81%)
Dec 07, 2020 44.16 47.79 44.16 45.39 1,051,914 +0.50(+1.11%)
Dec 04, 2020 44.08 45.98 42.62 44.89 2,996,300 +6.63(+17.33%)
Dec 03, 2020 37.74 39.17 37.11 38.26 1,174,258 +1.35(+3.66%)
Dec 02, 2020 37.07 37.19 35.41 36.91 393,639 -0.76(-2.02%)
Dec 01, 2020 38.00 38.52 37.26 37.67 591,730 -0.32(-0.84%)
Nov 30, 2020 38.43 38.65 37.16 37.99 408,152 +0.00(+0.00%)
Nov 27, 2020 37.91 38.51 37.36 37.99 189,300 +0.28(+0.74%)
Nov 25, 2020 35.59 38.06 35.36 37.71 328,500 +2.23(+6.29%)
Nov 24, 2020 36.99 36.99 35.06 35.48 327,241 -0.93(-2.55%)
Nov 23, 2020 36.29 36.83 35.38 36.41 293,886 +0.56(+1.56%)
Nov 20, 2020 35.74 36.27 34.79 35.85 407,700 +0.08(+0.22%)
Nov 19, 2020 35.13 36.05 34.90 35.77 273,405 +0.85(+2.43%)
Nov 18, 2020 35.06 35.49 34.51 34.92 249,308 +0.12(+0.34%)
Nov 17, 2020 34.06 34.86 33.33 34.80 290,565 +0.87(+2.56%)
Nov 16, 2020 34.06 34.76 33.63 33.93 412,424 -0.37(-1.08%)
Nov 13, 2020 33.37 35.27 33.37 34.30 313,300 +1.19(+3.59%)
Nov 12, 2020 32.04 34.54 32.01 33.11 426,771 +1.12(+3.50%)
Nov 11, 2020 32.54 32.60 31.01 31.99 760,257 +0.25(+0.79%)
Nov 10, 2020 34.19 34.87 31.65 31.74 631,438 -2.72(-7.89%)
Nov 09, 2020 37.60 38.37 34.33 34.46 576,456 -2.54(-6.86%)
Nov 06, 2020 38.00 38.00 36.71 37.00 246,900 -1.11(-2.91%)
Nov 05, 2020 37.20 38.16 36.80 38.11 217,085 +1.93(+5.33%)
Nov 04, 2020 35.74 36.87 35.30 36.18 255,761 +1.79(+5.21%)
Nov 03, 2020 33.59 34.70 33.30 34.39 248,801 +1.25(+3.77%)
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.