Domo Inc Cl B (NQ: DOMO )

7.130 -0.190 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 7.330 7.370 7.090 7.130 647,242 -0.19(-2.60%)
May 22, 2024 7.280 7.470 7.270 7.320 364,784 +0.00(+0.00%)
May 21, 2024 7.410 7.425 7.250 7.320 275,924 -0.13(-1.74%)
May 20, 2024 7.360 7.560 7.345 7.450 284,635 +0.07(+0.95%)
May 17, 2024 7.230 7.440 7.050 7.380 508,247 +0.18(+2.57%)
May 16, 2024 7.160 7.347 7.020 7.195 387,314 +0.08(+1.20%)
May 15, 2024 7.180 7.238 7.055 7.110 472,233 +0.03(+0.42%)
May 14, 2024 7.470 7.519 7.070 7.080 415,333 -0.27(-3.67%)
May 13, 2024 7.260 7.612 7.223 7.350 494,343 +0.18(+2.51%)
May 10, 2024 7.350 7.380 7.080 7.170 461,957 -0.19(-2.58%)
May 09, 2024 7.450 7.470 7.340 7.360 286,755 -0.10(-1.34%)
May 08, 2024 7.490 7.490 7.390 7.460 253,523 -0.11(-1.45%)
May 07, 2024 7.680 7.730 7.545 7.570 153,946 -0.12(-1.56%)
May 06, 2024 7.500 7.720 7.480 7.690 259,583 +0.24(+3.22%)
May 03, 2024 7.710 7.745 7.400 7.450 210,394 -0.06(-0.80%)
May 02, 2024 7.610 7.610 7.370 7.510 361,866 -0.06(-0.79%)
May 01, 2024 7.560 7.840 7.560 7.570 263,020 +0.04(+0.53%)
Apr 30, 2024 7.550 7.590 7.450 7.530 366,504 -0.13(-1.70%)
Apr 29, 2024 7.650 7.680 7.490 7.660 248,212 +0.07(+0.92%)
Apr 26, 2024 7.660 7.780 7.510 7.590 248,070 -0.03(-0.39%)
Apr 25, 2024 7.240 7.780 7.240 7.620 647,585 +0.19(+2.56%)
Apr 24, 2024 7.500 7.540 7.340 7.430 748,303 -0.07(-0.93%)
Apr 23, 2024 7.500 7.830 7.460 7.500 518,040 +0.03(+0.40%)
Apr 22, 2024 7.760 7.760 7.380 7.470 548,268 -0.23(-2.99%)
Apr 19, 2024 7.770 7.890 7.650 7.700 519,141 -0.11(-1.41%)
Apr 18, 2024 7.860 7.980 7.710 7.810 403,778 -0.04(-0.51%)
Apr 17, 2024 8.070 8.070 7.725 7.850 483,900 -0.14(-1.75%)
Apr 16, 2024 7.850 8.330 7.725 7.990 689,251 +0.07(+0.88%)
Apr 15, 2024 8.260 8.370 7.900 7.920 468,215 -0.37(-4.46%)
Apr 12, 2024 8.450 8.535 8.160 8.290 297,486 -0.24(-2.81%)
Apr 11, 2024 8.500 8.740 8.500 8.530 257,504 -0.05(-0.58%)
Apr 10, 2024 8.600 8.660 8.470 8.580 380,490 -0.26(-2.94%)
Apr 09, 2024 8.850 9.000 8.750 8.840 305,913 +0.04(+0.45%)
Apr 08, 2024 8.860 8.975 8.725 8.800 288,180 -0.04(-0.45%)
Apr 05, 2024 8.820 9.120 8.800 8.840 205,955 -0.01(-0.11%)
Apr 04, 2024 9.070 9.250 8.800 8.850 335,386 -0.09(-1.01%)
Apr 03, 2024 8.970 9.060 8.870 8.940 220,774 -0.08(-0.89%)
Apr 02, 2024 8.980 9.140 8.870 9.020 334,713 -0.19(-2.06%)
Apr 01, 2024 9.010 9.210 8.790 9.210 441,323 +0.29(+3.25%)
Mar 28, 2024 9.040 8.940 8.940 8.920 345,065 -0.17(-1.87%)
Mar 27, 2024 9.090 9.190 8.970 9.090 243,592 +0.14(+1.56%)
Mar 26, 2024 9.030 9.180 8.790 8.950 395,344 -0.12(-1.32%)
Mar 25, 2024 9.420 9.530 9.030 9.070 298,869 -0.40(-4.22%)
Mar 22, 2024 9.500 9.755 9.410 9.470 265,803 +0.01(+0.11%)
Mar 21, 2024 9.540 9.700 9.180 9.460 1,105,851 -0.13(-1.36%)
Mar 20, 2024 9.360 9.660 9.310 9.590 203,431 +0.14(+1.48%)
Mar 19, 2024 9.210 9.600 9.095 9.450 314,971 +0.12(+1.29%)
Mar 18, 2024 9.480 9.720 9.320 9.330 300,230 -0.09(-0.96%)
Mar 15, 2024 9.180 9.500 9.170 9.420 422,264 +0.12(+1.29%)
Mar 14, 2024 9.760 9.760 9.080 9.300 399,851 -0.46(-4.71%)
Mar 13, 2024 9.580 9.900 9.580 9.760 249,132 +0.10(+1.04%)
Mar 12, 2024 9.920 10.05 9.580 9.660 317,434 -0.26(-2.62%)
Mar 11, 2024 9.700 10.31 9.370 9.920 590,051 +0.11(+1.07%)
Mar 08, 2024 10.65 11.25 9.570 9.815 1,750,013 -1.54(-13.60%)
Mar 07, 2024 11.81 11.87 11.34 11.36 779,822 -0.30(-2.57%)
Mar 06, 2024 11.33 11.77 11.18 11.66 335,769 +0.54(+4.86%)
Mar 05, 2024 11.24 11.24 10.87 11.12 395,529 -0.25(-2.20%)
Mar 04, 2024 11.58 11.64 11.15 11.37 281,388 -0.15(-1.30%)
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.