Domo Inc Cl B (NQ: DOMO )

8.920 -0.170 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 86.59 89.00 83.95 88.35 163,556 +0.77(+0.88%)
Oct 28, 2021 87.81 89.45 86.25 87.58 243,553 -0.10(-0.11%)
Oct 27, 2021 90.12 91.39 87.30 87.68 166,577 -2.28(-2.53%)
Oct 26, 2021 92.60 89.96 225,384 -2.21(-2.40%)
Oct 25, 2021 92.23 94.01 90.15 92.17 186,777 +0.30(+0.33%)
Oct 22, 2021 92.07 93.16 91.19 91.87 111,405 -1.08(-1.16%)
Oct 21, 2021 92.46 94.40 92.20 92.95 178,060 +0.04(+0.04%)
Oct 20, 2021 94.15 95.50 92.18 92.91 190,081 -0.84(-0.90%)
Oct 19, 2021 92.59 94.50 91.95 93.75 198,926 +2.76(+3.03%)
Oct 18, 2021 87.43 91.20 86.58 90.99 171,583 +3.34(+3.81%)
Oct 15, 2021 89.97 90.43 87.21 87.65 243,801 -1.71(-1.91%)
Oct 14, 2021 88.76 91.23 88.38 89.36 273,301 +1.83(+2.09%)
Oct 13, 2021 85.54 88.05 85.54 87.53 221,942 +2.65(+3.12%)
Oct 12, 2021 84.61 85.46 83.45 84.88 220,963 +1.31(+1.57%)
Oct 11, 2021 80.12 84.03 80.12 83.57 204,750 +2.68(+3.31%)
Oct 08, 2021 82.15 82.50 80.19 80.89 179,181 -1.56(-1.89%)
Oct 07, 2021 82.40 84.54 82.34 82.45 191,491 +1.11(+1.36%)
Oct 06, 2021 80.05 82.52 80.05 81.34 220,376 +0.21(+0.26%)
Oct 05, 2021 79.14 81.21 79.10 81.13 161,328 +1.82(+2.29%)
Oct 04, 2021 83.95 85.60 78.93 79.31 265,324 -5.65(-6.65%)
Oct 01, 2021 84.76 85.68 82.66 84.96 235,638 +0.52(+0.62%)
Sep 30, 2021 84.17 85.70 83.16 84.44 331,434 +0.61(+0.73%)
Sep 29, 2021 82.18 84.60 81.56 83.83 464,463 +2.74(+3.38%)
Sep 28, 2021 81.07 82.94 80.07 81.09 737,864 -1.73(-2.09%)
Sep 27, 2021 83.49 84.76 82.54 82.82 422,674 -1.74(-2.06%)
Sep 24, 2021 84.00 85.71 83.33 84.56 314,194 +0.39(+0.46%)
Sep 23, 2021 83.00 84.80 81.57 84.17 368,214 +1.88(+2.28%)
Sep 22, 2021 78.97 82.45 77.04 82.29 373,256 +3.97(+5.07%)
Sep 21, 2021 77.65 79.22 76.15 78.32 451,430 +1.26(+1.64%)
Sep 20, 2021 78.00 79.41 76.46 77.06 332,860 -2.60(-3.26%)
Sep 17, 2021 79.00 80.00 77.50 79.66 1,025,799 +1.79(+2.30%)
Sep 16, 2021 76.58 77.87 75.47 77.87 233,726 +1.28(+1.67%)
Sep 15, 2021 75.62 77.10 74.72 76.59 414,471 +0.56(+0.74%)
Sep 14, 2021 76.16 76.61 74.00 76.03 378,002 +0.35(+0.46%)
Sep 13, 2021 77.58 77.58 74.09 75.68 384,152 -1.97(-2.54%)
Sep 10, 2021 79.82 81.25 77.55 77.65 235,431 -2.01(-2.52%)
Sep 09, 2021 79.66 81.50 79.42 79.66 189,896 -0.11(-0.14%)
Sep 08, 2021 83.04 83.32 79.22 79.77 326,063 -3.55(-4.26%)
Sep 07, 2021 84.30 84.47 82.19 83.32 229,734 -1.18(-1.40%)
Sep 03, 2021 84.20 85.27 83.45 84.50 181,954 +0.03(+0.04%)
Sep 02, 2021 86.24 86.91 82.00 84.47 456,734 -1.51(-1.76%)
Sep 01, 2021 89.36 90.43 85.90 85.98 381,623 -3.52(-3.93%)
Aug 31, 2021 90.01 90.61 88.92 89.50 359,447 -0.68(-0.75%)
Aug 30, 2021 89.96 91.64 89.01 90.18 387,466 +0.65(+0.73%)
Aug 27, 2021 90.93 92.25 85.27 89.53 1,228,737 -8.17(-8.36%)
Aug 26, 2021 96.07 98.35 93.28 97.70 542,989 +0.86(+0.89%)
Aug 25, 2021 95.94 97.29 94.97 96.84 268,366 +1.14(+1.19%)
Aug 24, 2021 94.92 95.88 93.26 95.70 236,094 +0.81(+0.85%)
Aug 23, 2021 92.52 95.79 92.52 94.89 369,800 +3.59(+3.93%)
Aug 20, 2021 86.84 91.36 86.51 91.30 486,140 +4.81(+5.56%)
Aug 19, 2021 84.33 86.85 84.33 86.49 172,257 +0.91(+1.06%)
Aug 18, 2021 85.98 88.34 85.18 85.58 172,958 -0.47(-0.55%)
Aug 17, 2021 87.41 87.57 83.88 86.05 231,862 -2.14(-2.43%)
Aug 16, 2021 89.04 89.25 85.84 88.19 222,628 -1.46(-1.63%)
Aug 13, 2021 91.85 92.13 89.48 89.65 168,161 -1.78(-1.95%)
Aug 12, 2021 89.82 91.61 88.60 91.43 127,021 +1.98(+2.21%)
Aug 11, 2021 92.08 92.48 88.32 89.45 191,825 -1.85(-2.03%)
Aug 10, 2021 92.60 92.64 90.21 91.30 199,251 -0.82(-0.89%)
Aug 09, 2021 91.55 93.40 91.28 92.12 235,243 -0.72(-0.78%)
Aug 06, 2021 92.70 93.20 90.90 92.84 205,821 -0.01(-0.01%)
Aug 05, 2021 89.95 93.52 89.25 92.85 263,015 +2.83(+3.14%)
Aug 04, 2021 89.21 91.48 89.11 90.02 237,126 +0.47(+0.52%)
Aug 03, 2021 87.80 89.84 86.68 89.55 200,350 +1.41(+1.60%)
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.