Domo Inc Cl B (NQ: DOMO )

84.56 USD +0.39 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 82.18 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 88.35 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%)
Aug 02, 2021 89.09 90.19 87.79 88.14 152,597 -0.19(-0.22%)
Jul 30, 2021 88.86 90.15 87.63 88.33 150,794 -1.42(-1.58%)
Jul 29, 2021 88.70 90.50 88.11 89.75 160,826 +0.77(+0.87%)
Jul 28, 2021 88.37 89.33 87.30 88.98 192,047 +1.24(+1.41%)
Jul 27, 2021 90.48 90.48 84.52 87.74 311,312 -2.61(-2.89%)
Jul 26, 2021 90.00 90.69 88.34 90.35 198,593 +0.73(+0.81%)
Jul 23, 2021 88.55 90.00 88.00 89.62 290,775 +1.07(+1.21%)
Jul 22, 2021 88.74 90.00 87.20 88.55 287,511 +0.55(+0.63%)
Jul 21, 2021 85.32 88.49 84.16 88.00 357,709 +2.47(+2.89%)
Jul 20, 2021 83.66 87.50 82.53 85.53 595,891 +2.65(+3.20%)
Jul 19, 2021 79.16 83.51 79.16 82.88 315,596 +1.32(+1.62%)
Jul 16, 2021 80.80 83.25 80.36 81.56 283,802 +1.90(+2.39%)
Jul 15, 2021 82.12 82.78 78.20 79.66 454,460 -2.59(-3.15%)
Jul 14, 2021 84.92 85.10 81.60 82.25 469,223 -1.47(-1.76%)
Jul 13, 2021 82.91 85.81 82.24 83.72 710,557 +0.66(+0.79%)
Jul 12, 2021 82.79 83.56 80.61 83.06 280,901 +0.70(+0.85%)
Jul 09, 2021 83.05 83.62 81.77 82.36 189,855 -0.70(-0.84%)
Jul 08, 2021 79.35 84.57 78.44 83.06 387,162 +1.37(+1.68%)
Jul 07, 2021 83.00 84.23 79.61 81.69 461,542 -0.22(-0.27%)
Jul 06, 2021 80.50 82.50 80.17 81.91 338,444 +1.82(+2.27%)
Jul 02, 2021 81.01 81.97 79.75 80.09 171,255 -0.20(-0.25%)
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.