Skip to main content

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 (%)
Aug 31, 2022 20.51 21.02 19.22 19.26 996,915 -1.03(-5.08%)
Aug 30, 2022 20.95 21.35 19.95 20.29 709,821 -0.45(-2.17%)
Aug 29, 2022 20.25 21.49 20.05 20.74 936,166 +0.05(+0.24%)
Aug 26, 2022 24.00 24.72 19.80 20.69 4,328,567 -7.98(-27.83%)
Aug 25, 2022 28.21 28.94 27.74 28.67 1,002,800 +0.65(+2.32%)
Aug 24, 2022 28.12 28.69 27.80 28.02 500,044 +0.13(+0.47%)
Aug 23, 2022 28.39 29.49 27.77 27.89 156,004 -0.49(-1.73%)
Aug 22, 2022 27.94 28.65 27.64 28.38 321,786 -0.07(-0.25%)
Aug 19, 2022 29.75 29.85 28.17 28.45 428,445 -2.02(-6.63%)
Aug 18, 2022 30.03 30.69 29.61 30.47 270,592 +0.17(+0.56%)
Aug 17, 2022 31.50 31.50 30.26 30.30 303,846 -1.97(-6.10%)
Aug 16, 2022 33.27 33.27 32.00 32.27 292,644 -1.40(-4.16%)
Aug 15, 2022 33.41 34.25 33.14 33.67 187,217 -0.30(-0.88%)
Aug 12, 2022 33.97 34.30 33.34 33.97 174,304 +0.80(+2.41%)
Aug 11, 2022 34.57 35.43 33.11 33.17 359,867 -0.73(-2.15%)
Aug 10, 2022 34.25 34.75 33.73 33.90 314,237 +1.60(+4.95%)
Aug 09, 2022 33.20 33.36 31.56 32.30 190,195 -1.27(-3.78%)
Aug 08, 2022 33.29 35.24 33.17 33.57 287,466 +0.48(+1.45%)
Aug 05, 2022 32.00 33.63 31.65 33.09 195,090 +0.20(+0.61%)
Aug 04, 2022 31.70 32.93 31.05 32.89 326,638 +1.25(+3.95%)
Aug 03, 2022 29.97 31.66 29.05 31.64 318,262 +2.46(+8.43%)
Aug 02, 2022 28.19 29.71 28.19 29.18 405,795 +0.34(+1.18%)
Aug 01, 2022 27.66 28.91 27.29 28.84 596,617 +0.83(+2.96%)
Jul 29, 2022 28.49 28.49 27.61 28.01 405,921 -0.48(-1.68%)
Jul 28, 2022 28.71 29.02 27.39 28.49 331,794 -0.25(-0.87%)
Jul 27, 2022 29.02 29.06 27.81 28.74 602,041 +0.89(+3.20%)
Jul 26, 2022 29.56 29.56 27.64 27.85 386,082 -2.08(-6.95%)
Jul 25, 2022 30.58 30.58 29.40 29.93 171,034 -0.78(-2.54%)
Jul 22, 2022 33.37 33.37 30.46 30.71 384,860 -2.67(-8.00%)
Jul 21, 2022 31.55 33.41 31.04 33.38 446,296 +1.73(+5.47%)
Jul 20, 2022 30.10 31.84 29.62 31.65 525,051 +1.87(+6.28%)
Jul 19, 2022 30.16 30.25 29.19 29.78 229,216 +0.30(+1.02%)
Jul 18, 2022 30.74 31.39 29.40 29.48 183,805 -0.58(-1.93%)
Jul 15, 2022 30.44 31.24 29.48 30.06 217,899 +0.52(+1.76%)
Jul 14, 2022 30.18 30.18 28.42 29.54 199,282 -1.10(-3.59%)
Jul 13, 2022 29.32 31.54 28.34 30.64 237,455 +0.39(+1.29%)
Jul 12, 2022 31.31 32.10 29.63 30.25 468,266 -0.83(-2.67%)
Jul 11, 2022 31.66 32.08 29.89 31.08 360,832 -1.10(-3.42%)
Jul 08, 2022 30.70 32.68 30.33 32.18 270,131 +0.61(+1.93%)
Jul 07, 2022 30.03 31.65 29.68 31.57 216,046 +1.66(+5.55%)
Jul 06, 2022 29.81 30.63 28.72 29.91 322,512 +0.09(+0.30%)
Jul 05, 2022 27.33 29.98 26.91 29.82 306,480 +1.78(+6.35%)
Jul 01, 2022 27.69 29.14 27.08 28.04 380,765 +0.24(+0.86%)
Jun 30, 2022 29.55 29.55 27.13 27.80 571,064 -2.29(-7.61%)
Jun 29, 2022 30.00 30.60 27.31 30.09 307,924 +0.07(+0.23%)
Jun 28, 2022 31.17 32.00 29.20 30.02 349,911 -0.95(-3.07%)
Jun 27, 2022 33.32 33.77 30.86 30.97 372,636 -2.27(-6.83%)
Jun 24, 2022 31.21 33.31 31.21 33.24 1,051,750 +2.38(+7.71%)
Jun 23, 2022 27.75 31.27 27.33 30.86 583,058 +3.53(+12.92%)
Jun 22, 2022 26.00 27.57 25.50 27.33 656,027 +0.68(+2.55%)
Jun 21, 2022 26.68 27.71 26.10 26.65 456,834 +0.60(+2.30%)
Jun 17, 2022 23.88 26.43 23.88 26.05 1,061,269 +2.27(+9.55%)
Jun 16, 2022 23.97 24.39 23.01 23.78 350,694 -1.23(-4.92%)
Jun 15, 2022 24.38 25.63 23.78 25.01 502,232 +1.21(+5.08%)
Jun 14, 2022 24.73 25.79 23.62 23.80 502,289 -0.93(-3.76%)
Jun 13, 2022 26.31 27.02 24.62 24.73 755,635 -2.99(-10.79%)
Jun 10, 2022 29.70 29.83 27.33 27.72 368,025 -2.96(-9.65%)
Jun 09, 2022 31.86 32.02 30.56 30.68 309,733 -1.64(-5.07%)
Jun 08, 2022 31.69 33.23 31.69 32.32 426,426 +0.32(+1.00%)
Jun 07, 2022 31.51 32.66 31.01 32.00 554,073 -0.25(-0.78%)
Jun 06, 2022 33.85 34.32 31.76 32.25 387,631 -0.67(-2.04%)
Jun 03, 2022 33.87 34.39 32.57 32.92 203,637 -1.74(-5.02%)
Jun 02, 2022 31.53 35.03 31.48 34.66 267,217 +2.82(+8.86%)
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.