Domo Inc Cl B (NQ: DOMO )

30.99 +0.60 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 31.40 31.48 28.88 30.99 361,735 +0.60(+1.97%)
May 19, 2022 30.32 31.81 30.07 30.39 477,069 -0.12(-0.39%)
May 18, 2022 32.21 32.97 29.94 30.51 283,241 -2.49(-7.55%)
May 17, 2022 33.63 34.50 30.99 33.00 307,445 +0.74(+2.29%)
May 16, 2022 34.58 35.02 32.18 32.26 246,175 -2.84(-8.09%)
May 13, 2022 33.03 36.28 32.74 35.10 363,771 +3.38(+10.66%)
May 12, 2022 29.51 32.99 28.79 31.72 570,472 +1.22(+4.00%)
May 11, 2022 31.33 33.30 30.11 30.50 409,479 -1.64(-5.10%)
May 10, 2022 33.22 34.44 30.99 32.14 676,701 +0.43(+1.36%)
May 09, 2022 35.38 36.86 31.44 31.71 657,466 -5.18(-14.04%)
May 06, 2022 40.09 40.09 35.77 36.89 453,189 -3.60(-8.89%)
May 05, 2022 43.05 43.05 39.60 40.49 248,797 -3.71(-8.39%)
May 04, 2022 42.37 44.56 39.54 44.20 272,139 +2.17(+5.16%)
May 03, 2022 43.31 44.02 41.56 42.03 166,865 -1.37(-3.16%)
May 02, 2022 41.00 43.44 40.65 43.40 253,190 +1.98(+4.78%)
Apr 29, 2022 43.25 45.03 41.32 41.42 260,775 -2.44(-5.56%)
Apr 28, 2022 42.33 44.09 41.16 43.86 217,748 +2.04(+4.88%)
Apr 27, 2022 42.94 44.32 41.25 41.82 247,919 -1.05(-2.45%)
Apr 26, 2022 45.13 45.13 42.53 42.87 284,103 -2.79(-6.11%)
Apr 25, 2022 41.50 45.73 41.50 45.66 335,304 +3.80(+9.08%)
Apr 22, 2022 42.71 43.87 41.46 41.86 196,515 -0.96(-2.24%)
Apr 21, 2022 46.63 42.52 42.82 253,342 -2.97(-6.49%)
Apr 20, 2022 47.74 47.74 45.30 45.79 205,200 -1.63(-3.44%)
Apr 19, 2022 46.51 48.19 45.59 47.42 273,757 +0.85(+1.83%)
Apr 18, 2022 47.38 47.51 44.85 46.57 279,007 -1.34(-2.80%)
Apr 14, 2022 51.22 51.22 47.91 47.91 235,803 -3.48(-6.77%)
Apr 13, 2022 49.24 51.97 49.24 51.39 222,400 +1.78(+3.59%)
Apr 12, 2022 50.23 52.29 48.63 49.61 320,465 +0.83(+1.70%)
Apr 11, 2022 47.19 49.22 45.61 48.78 238,626 +0.89(+1.86%)
Apr 08, 2022 50.10 50.59 47.76 47.89 258,653 -2.76(-5.45%)
Apr 07, 2022 51.37 52.23 48.96 50.65 279,955 -0.47(-0.92%)
Apr 06, 2022 52.95 52.95 49.72 51.12 474,102 -3.03(-5.60%)
Apr 05, 2022 57.13 57.17 53.12 54.15 517,788 -3.02(-5.28%)
Apr 04, 2022 51.87 57.41 51.86 57.17 678,969 +4.70(+8.96%)
Apr 01, 2022 50.32 52.71 50.32 52.47 317,419 +1.90(+3.76%)
Mar 31, 2022 50.02 50.96 49.41 50.57 338,911 +0.44(+0.88%)
Mar 30, 2022 51.32 51.72 49.77 50.13 196,632 -1.72(-3.32%)
Mar 29, 2022 49.78 52.00 49.08 51.85 309,989 +2.63(+5.34%)
Mar 28, 2022 47.21 49.40 46.77 49.22 288,627 +1.87(+3.95%)
Mar 25, 2022 49.10 49.65 45.43 47.35 353,303 -1.11(-2.29%)
Mar 24, 2022 47.96 48.82 45.99 48.46 262,862 +0.61(+1.27%)
Mar 23, 2022 47.92 49.85 46.33 47.85 381,993 -1.72(-3.47%)
Mar 22, 2022 48.00 50.47 47.46 49.57 544,427 +1.07(+2.21%)
Mar 21, 2022 47.93 50.35 47.10 48.50 500,138 +0.38(+0.79%)
Mar 18, 2022 47.98 49.89 47.26 48.12 1,219,828 -0.16(-0.33%)
Mar 17, 2022 44.99 48.50 44.32 48.28 405,872 +2.93(+6.46%)
Mar 16, 2022 41.54 45.48 41.54 45.35 470,458 +4.54(+11.12%)
Mar 15, 2022 40.03 40.86 39.07 40.81 329,575 +1.00(+2.51%)
Mar 14, 2022 42.94 43.97 39.48 39.81 542,424 -2.95(-6.90%)
Mar 11, 2022 45.59 46.30 42.69 42.76 262,734 -2.74(-6.02%)
Mar 10, 2022 41.77 45.58 41.40 45.50 420,521 +2.04(+4.69%)
Mar 09, 2022 42.58 44.37 42.12 43.46 296,143 +2.55(+6.23%)
Mar 08, 2022 39.97 42.21 39.28 40.91 248,182 +0.79(+1.97%)
Mar 07, 2022 43.72 44.54 40.06 40.12 344,206 -2.83(-6.59%)
Mar 04, 2022 45.79 47.67 42.00 42.95 473,492 -3.52(-7.57%)
Mar 03, 2022 48.13 48.92 45.81 46.47 472,226 -1.42(-2.97%)
Mar 02, 2022 45.70 49.76 45.00 47.89 1,145,040 +3.89(+8.84%)
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.