Domo Inc Cl B (NQ: DOMO )

89.62 USD +1.07 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 28.16 28.22 27.00 27.32 1,031,200 -0.63(-2.25%)
Jun 27, 2019 28.45 28.80 27.91 27.95 433,400 -0.52(-1.83%)
Jun 26, 2019 28.53 28.83 27.93 28.47 472,278 +0.03(+0.11%)
Jun 25, 2019 28.90 29.66 28.42 28.44 522,836 -0.23(-0.80%)
Jun 24, 2019 30.65 30.65 28.61 28.67 986,003 -2.11(-6.86%)
Jun 21, 2019 30.11 31.38 29.81 30.78 2,394,600 +0.43(+1.42%)
Jun 20, 2019 31.44 31.79 30.29 30.35 521,081 -0.39(-1.27%)
Jun 19, 2019 30.39 31.13 29.98 30.74 615,598 +0.35(+1.15%)
Jun 18, 2019 31.04 32.26 30.38 30.39 813,391 -0.23(-0.75%)
Jun 17, 2019 29.04 30.81 29.03 30.62 1,064,176 +1.91(+6.65%)
Jun 14, 2019 29.15 29.17 28.30 28.71 322,300 -0.67(-2.28%)
Jun 13, 2019 28.52 29.62 27.77 29.38 765,755 -0.18(-0.61%)
Jun 12, 2019 29.27 29.95 28.90 29.56 536,822 +0.25(+0.85%)
Jun 11, 2019 31.38 32.82 28.91 29.31 908,129 -2.71(-8.46%)
Jun 10, 2019 32.16 35.10 31.78 32.02 1,961,482 +2.20(+7.38%)
Jun 07, 2019 27.44 30.00 25.12 29.82 5,235,700 -1.94(-6.11%)
Jun 06, 2019 31.50 31.99 30.81 31.76 1,251,577 -0.13(-0.41%)
Jun 05, 2019 32.31 32.68 30.73 31.89 522,442 -0.03(-0.09%)
Jun 04, 2019 31.47 32.30 31.01 31.92 591,524 +1.13(+3.67%)
Jun 03, 2019 33.42 33.83 30.46 30.79 884,303 -2.71(-8.09%)
May 31, 2019 33.19 34.57 32.65 33.50 562,300 -0.30(-0.89%)
May 30, 2019 34.18 34.43 33.25 33.80 531,990 -0.30(-0.88%)
May 29, 2019 35.03 35.29 34.06 34.10 475,631 -1.24(-3.51%)
May 28, 2019 35.02 35.97 34.92 35.34 370,799 +0.38(+1.09%)
May 24, 2019 35.08 35.67 34.59 34.96 257,300 +0.04(+0.11%)
May 23, 2019 36.45 36.45 34.32 34.92 474,920 -1.87(-5.08%)
May 22, 2019 36.72 37.22 36.50 36.79 237,568 -0.13(-0.35%)
May 21, 2019 36.85 37.00 36.19 36.92 259,080 +0.75(+2.07%)
May 20, 2019 37.35 37.46 35.95 36.17 336,125 -1.86(-4.89%)
May 17, 2019 37.05 38.36 36.36 38.03 423,200 +0.34(+0.90%)
May 16, 2019 36.69 37.84 36.69 37.69 525,561 +1.09(+2.98%)
May 15, 2019 35.40 37.04 35.18 36.60 269,412 +0.84(+2.35%)
May 14, 2019 34.18 36.15 34.18 35.76 363,075 +1.69(+4.96%)
May 13, 2019 35.68 36.19 33.67 34.07 587,511 -2.65(-7.22%)
May 10, 2019 36.07 37.25 34.80 36.72 362,400 +0.33(+0.91%)
May 09, 2019 36.27 36.79 34.50 36.39 330,909 -0.40(-1.09%)
May 08, 2019 35.93 37.29 35.78 36.79 238,336 +0.83(+2.31%)
May 07, 2019 38.38 38.74 35.11 35.96 516,098 -2.78(-7.18%)
May 06, 2019 35.91 39.26 35.50 38.74 717,401 +1.98(+5.39%)
May 03, 2019 36.46 37.05 35.50 36.76 661,300 +0.30(+0.82%)
May 02, 2019 36.93 37.62 35.92 36.46 638,944 -0.50(-1.35%)
May 01, 2019 38.45 38.99 36.45 36.96 584,370 -1.35(-3.52%)
Apr 30, 2019 38.25 39.47 38.01 38.31 703,711 +0.17(+0.45%)
Apr 29, 2019 38.55 39.67 38.02 38.14 638,162 -0.42(-1.09%)
Apr 26, 2019 37.87 39.41 37.36 38.56 550,300 +0.78(+2.06%)
Apr 25, 2019 37.56 38.90 37.31 37.78 822,235 +0.54(+1.45%)
Apr 24, 2019 37.29 38.96 36.43 37.24 2,348,901 +0.29(+0.78%)
Apr 23, 2019 36.00 37.48 36.00 36.95 1,038,374 +1.12(+3.13%)
Apr 22, 2019 34.50 36.46 34.10 35.83 551,706 +1.34(+3.89%)
Apr 18, 2019 36.01 36.43 34.42 34.49 945,500 -1.60(-4.43%)
Apr 17, 2019 37.90 38.18 35.55 36.09 887,204 -1.54(-4.09%)
Apr 16, 2019 37.60 38.84 37.22 37.63 784,807 +0.06(+0.16%)
Apr 15, 2019 38.22 38.85 37.05 37.57 2,038,048 -0.74(-1.93%)
Apr 12, 2019 39.83 40.15 38.19 38.31 541,300 -1.39(-3.50%)
Apr 11, 2019 37.79 40.15 37.29 39.70 1,134,893 +2.33(+6.23%)
Apr 10, 2019 37.98 38.85 37.30 37.37 491,291 -0.60(-1.58%)
Apr 09, 2019 37.93 39.25 37.60 37.97 2,269,861 -0.06(-0.16%)
Apr 08, 2019 37.85 38.79 37.11 38.03 582,543 +0.17(+0.45%)
Apr 05, 2019 37.62 38.32 37.01 37.86 602,900 +0.36(+0.96%)
Apr 04, 2019 39.64 39.77 36.70 37.50 840,645 -2.05(-5.18%)
Apr 03, 2019 40.81 41.29 39.46 39.55 625,008 -1.21(-2.97%)
Apr 02, 2019 40.87 41.06 39.65 40.76 1,635,073 -0.22(-0.54%)
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.