Skip to main content

Domo Inc Cl B (NQ: DOMO )

7.530 -0.130 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.14 22.37 21.65 21.72 365,000 -0.55(-2.47%)
Dec 30, 2019 22.95 23.27 21.88 22.27 423,868 -0.71(-3.09%)
Dec 27, 2019 23.33 23.34 22.65 22.98 308,000 -0.16(-0.69%)
Dec 26, 2019 23.31 23.79 23.04 23.14 433,743 -0.17(-0.73%)
Dec 24, 2019 23.01 23.67 22.77 23.31 207,900 +0.26(+1.13%)
Dec 23, 2019 21.97 23.06 21.83 23.05 1,004,884 +1.08(+4.92%)
Dec 20, 2019 22.17 22.19 21.50 21.97 2,339,000 -0.18(-0.81%)
Dec 19, 2019 22.10 22.28 21.51 22.15 454,776 +0.11(+0.52%)
Dec 18, 2019 21.45 22.14 21.18 22.04 1,163,216 +0.54(+2.51%)
Dec 17, 2019 22.86 22.86 21.06 21.50 1,072,783 -1.38(-6.05%)
Dec 16, 2019 24.34 24.50 22.70 22.88 669,678 -1.46(-6.00%)
Dec 13, 2019 23.54 24.62 23.32 24.34 484,400 +0.69(+2.92%)
Dec 12, 2019 23.70 24.28 23.04 23.65 445,459 -0.07(-0.30%)
Dec 11, 2019 24.64 24.70 23.54 23.72 557,612 -0.85(-3.46%)
Dec 10, 2019 23.58 24.87 23.23 24.57 818,677 +1.19(+5.09%)
Dec 09, 2019 23.53 24.29 23.17 23.38 1,246,829 -0.01(-0.04%)
Dec 06, 2019 23.10 24.22 22.10 23.39 5,027,900 +3.89(+19.95%)
Dec 05, 2019 19.75 19.83 18.70 19.50 967,697 -0.11(-0.56%)
Dec 04, 2019 20.00 20.05 19.30 19.61 571,900 -0.30(-1.53%)
Dec 03, 2019 19.32 20.09 19.11 19.91 757,901 +0.24(+1.25%)
Dec 02, 2019 18.99 19.93 18.29 19.67 912,355 +0.87(+4.63%)
Nov 29, 2019 18.60 18.87 18.41 18.80 150,700 +0.18(+0.97%)
Nov 27, 2019 18.25 18.83 18.25 18.62 295,500 +0.47(+2.59%)
Nov 26, 2019 18.09 18.65 17.88 18.15 390,166 +0.12(+0.69%)
Nov 25, 2019 17.69 18.28 17.62 18.02 458,792 +0.49(+2.82%)
Nov 22, 2019 17.62 17.67 17.28 17.53 194,700 +0.05(+0.29%)
Nov 21, 2019 18.05 18.08 17.41 17.48 230,708 -0.44(-2.46%)
Nov 20, 2019 16.96 18.19 16.96 17.92 576,250 +0.89(+5.23%)
Nov 19, 2019 16.98 17.04 16.56 17.03 164,150 +0.20(+1.19%)
Nov 18, 2019 16.75 17.07 16.54 16.83 386,022 +0.03(+0.18%)
Nov 15, 2019 17.03 17.21 16.65 16.80 227,000 -0.14(-0.83%)
Nov 14, 2019 16.93 17.09 16.76 16.94 161,703 +0.03(+0.18%)
Nov 13, 2019 17.00 17.39 16.80 16.91 223,365 -0.26(-1.51%)
Nov 12, 2019 16.70 17.40 16.67 17.17 243,078 +0.55(+3.31%)
Nov 11, 2019 16.38 16.85 16.31 16.62 270,336 +0.05(+0.30%)
Nov 08, 2019 16.50 16.63 16.21 16.57 202,500 +0.18(+1.10%)
Nov 07, 2019 16.35 16.68 16.13 16.39 241,902 +0.09(+0.55%)
Nov 06, 2019 16.49 16.63 16.19 16.30 398,844 -0.10(-0.61%)
Nov 05, 2019 16.43 16.56 16.13 16.40 470,058 +0.15(+0.92%)
Nov 04, 2019 16.79 16.80 16.12 16.25 380,426 -0.23(-1.40%)
Nov 01, 2019 16.16 16.70 16.03 16.48 624,300 +0.40(+2.49%)
Oct 31, 2019 16.30 16.44 15.87 16.08 188,318 -0.16(-0.99%)
Oct 30, 2019 16.14 16.44 15.99 16.24 356,062 +0.09(+0.56%)
Oct 29, 2019 16.60 16.60 15.91 16.15 371,178 -0.36(-2.18%)
Oct 28, 2019 17.09 17.17 16.45 16.51 322,458 -0.48(-2.83%)
Oct 25, 2019 16.69 17.13 16.52 16.99 732,400 +0.28(+1.68%)
Oct 24, 2019 16.04 16.99 15.85 16.71 339,346 +0.72(+4.50%)
Oct 23, 2019 15.89 16.27 15.81 15.99 308,274 +0.02(+0.13%)
Oct 22, 2019 16.15 16.46 15.77 15.97 255,576 -0.23(-1.42%)
Oct 21, 2019 15.79 16.34 15.35 16.20 381,056 +0.58(+3.75%)
Oct 18, 2019 16.06 16.15 15.08 15.62 1,020,900 -0.47(-2.95%)
Oct 17, 2019 16.24 16.57 16.02 16.09 290,398 -0.14(-0.86%)
Oct 16, 2019 16.24 16.30 15.60 16.23 382,449 -0.08(-0.49%)
Oct 15, 2019 16.26 16.57 16.18 16.31 318,977 -0.02(-0.12%)
Oct 14, 2019 16.24 16.57 15.89 16.33 262,678 +0.02(+0.12%)
Oct 11, 2019 15.92 16.45 15.81 16.31 344,200 +0.53(+3.36%)
Oct 10, 2019 15.38 15.93 15.25 15.78 497,045 +0.43(+2.80%)
Oct 09, 2019 15.81 16.24 15.32 15.35 401,460 -0.18(-1.16%)
Oct 08, 2019 16.21 16.34 15.41 15.53 595,425 -0.88(-5.36%)
Oct 07, 2019 16.53 16.77 16.00 16.41 473,528 -0.02(-0.12%)
Oct 04, 2019 16.23 16.49 15.90 16.43 304,800 +0.32(+1.99%)
Oct 03, 2019 15.51 16.36 15.10 16.11 646,280 +0.62(+4.00%)
Oct 02, 2019 15.12 15.53 14.80 15.49 612,704 +0.19(+1.24%)
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.