Domo Inc Cl B (NQ: DOMO )

51.80 USD +3.25 (+6.69%)
Official Closing Price Updated: 5:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 51.00 54.28 50.88 51.80 625,488 +3.25(+6.69%)
Dec 06, 2021 47.96 51.76 45.38 48.55 1,266,716 +0.29(+0.60%)
Dec 03, 2021 61.29 62.50 47.81 48.26 3,156,976 -16.89(-25.92%)
Dec 02, 2021 63.52 67.13 63.30 65.15 672,948 +0.92(+1.43%)
Dec 01, 2021 73.50 73.62 63.95 64.23 446,245 -8.12(-11.22%)
Nov 30, 2021 73.95 75.44 70.08 72.35 1,140,037 -1.63(-2.20%)
Nov 29, 2021 73.94 74.67 72.02 73.98 232,660 +1.17(+1.61%)
Nov 26, 2021 72.50 74.87 70.73 72.81 183,981 -0.67(-0.91%)
Nov 24, 2021 72.70 75.04 70.01 73.48 280,194 +0.07(+0.10%)
Nov 23, 2021 74.70 74.99 69.32 73.41 654,540 -1.72(-2.29%)
Nov 22, 2021 84.76 85.58 74.47 75.13 787,180 -9.33(-11.05%)
Nov 19, 2021 87.34 89.72 84.34 84.46 272,805 -2.32(-2.67%)
Nov 18, 2021 88.03 86.93 86.08 86.78 192,008 -1.31(-1.49%)
Nov 17, 2021 87.94 88.88 85.14 88.09 162,792 -0.03(-0.03%)
Nov 16, 2021 84.93 88.27 84.15 88.12 127,594 +3.02(+3.55%)
Nov 15, 2021 88.52 88.52 84.55 85.10 136,276 -3.51(-3.96%)
Nov 12, 2021 86.61 89.23 86.09 88.61 147,543 +2.87(+3.35%)
Nov 11, 2021 86.50 87.99 85.53 85.74 158,090 +0.57(+0.67%)
Nov 10, 2021 87.72 85.17 285,125 -3.63(-4.09%)
Nov 09, 2021 88.49 89.98 87.00 88.80 223,183 +1.15(+1.31%)
Nov 08, 2021 87.60 89.82 87.24 87.65 124,656 +0.72(+0.83%)
Nov 05, 2021 90.83 91.92 85.80 86.93 274,182 -3.12(-3.46%)
Nov 04, 2021 89.38 91.36 89.17 90.05 171,547 +1.65(+1.87%)
Nov 03, 2021 86.34 88.79 84.88 88.40 184,857 +1.72(+1.98%)
Nov 02, 2021 88.72 90.27 86.00 86.68 188,226 -1.95(-2.20%)
Nov 01, 2021 88.59 89.14 87.58 88.63 154,301 +0.28(+0.32%)
Oct 29, 2021 86.59 89.00 83.95 88.35 163,556 +0.65(+0.74%)
Oct 28, 2021 87.81 89.45 86.25 87.70 243,553 +0.02(+0.02%)
Oct 27, 2021 90.12 91.39 87.30 87.68 166,577 -2.28(-2.53%)
Oct 26, 2021 92.60 89.96 225,384 -2.21(-2.40%)
Oct 25, 2021 92.23 94.01 90.15 92.17 186,777 +0.30(+0.33%)
Oct 22, 2021 92.07 93.16 91.19 91.87 111,405 -1.08(-1.16%)
Oct 21, 2021 92.46 94.40 92.20 92.95 178,060 +0.04(+0.04%)
Oct 20, 2021 94.15 95.50 92.18 92.91 190,081 -0.84(-0.90%)
Oct 19, 2021 92.59 94.50 91.95 93.75 198,926 +2.76(+3.03%)
Oct 18, 2021 87.43 91.20 86.58 90.99 171,583 +3.34(+3.81%)
Oct 15, 2021 89.97 90.43 87.21 87.65 243,801 -1.71(-1.91%)
Oct 14, 2021 88.76 91.23 88.38 89.36 273,301 +1.83(+2.09%)
Oct 13, 2021 85.54 88.05 85.54 87.53 221,942 +2.65(+3.12%)
Oct 12, 2021 84.61 85.46 83.45 84.88 220,963 +1.31(+1.57%)
Oct 11, 2021 80.12 84.03 80.12 83.57 204,750 +2.68(+3.31%)
Oct 08, 2021 82.15 82.50 80.19 80.89 179,181 -1.56(-1.89%)
Oct 07, 2021 82.40 84.54 82.34 82.45 191,491 +1.11(+1.36%)
Oct 06, 2021 80.05 82.52 80.05 81.34 220,376 +0.21(+0.26%)
Oct 05, 2021 79.14 81.21 79.10 81.13 161,328 +1.82(+2.29%)
Oct 04, 2021 83.95 85.60 78.93 79.31 265,324 -5.65(-6.65%)
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.