NasdaqGM - Delayed Quote USD

Domo, Inc. (DOMO)

7.62 +0.19 (+2.56%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 7.24 7.78 7.24 7.62 7.62 647,600
Apr 24, 2024 7.50 7.54 7.34 7.43 7.43 748,200
Apr 23, 2024 7.50 7.83 7.46 7.50 7.50 518,000
Apr 22, 2024 7.76 7.76 7.38 7.47 7.47 548,300
Apr 19, 2024 7.77 7.89 7.65 7.70 7.70 519,100
Apr 18, 2024 7.86 7.98 7.71 7.81 7.81 403,800
Apr 17, 2024 8.07 8.07 7.72 7.85 7.85 483,900
Apr 16, 2024 7.85 8.33 7.72 7.99 7.99 689,300
Apr 15, 2024 8.26 8.37 7.89 7.92 7.92 468,200
Apr 12, 2024 8.45 8.53 8.16 8.29 8.29 297,300
Apr 11, 2024 8.50 8.74 8.50 8.53 8.53 257,500
Apr 10, 2024 8.60 8.66 8.47 8.58 8.58 380,400
Apr 9, 2024 8.85 9.00 8.75 8.84 8.84 305,900
Apr 8, 2024 8.86 8.98 8.73 8.80 8.80 288,200
Apr 5, 2024 8.82 9.12 8.80 8.84 8.84 206,000
Apr 4, 2024 9.07 9.25 8.80 8.85 8.85 335,400
Apr 3, 2024 8.97 9.06 8.87 8.94 8.94 220,800
Apr 2, 2024 8.98 9.14 8.87 9.02 9.02 334,700
Apr 1, 2024 9.01 9.21 8.79 9.21 9.21 441,300
Mar 28, 2024 9.04 9.22 8.82 8.92 8.92 345,100
Mar 27, 2024 9.09 9.19 8.97 9.09 9.09 244,200
Mar 26, 2024 9.03 9.18 8.79 8.95 8.95 395,300
Mar 25, 2024 9.42 9.53 9.03 9.07 9.07 298,800
Mar 22, 2024 9.50 9.76 9.41 9.47 9.47 265,800
Mar 21, 2024 9.54 9.70 9.18 9.46 9.46 1,105,800
Mar 20, 2024 9.36 9.66 9.31 9.59 9.59 203,300
Mar 19, 2024 9.21 9.60 9.10 9.45 9.45 314,900
Mar 18, 2024 9.48 9.72 9.32 9.33 9.33 300,200
Mar 15, 2024 9.18 9.50 9.17 9.42 9.42 422,300
Mar 14, 2024 9.76 9.76 9.08 9.30 9.30 399,900
Mar 13, 2024 9.58 9.90 9.58 9.76 9.76 249,100
Mar 12, 2024 9.92 10.05 9.58 9.66 9.66 317,400
Mar 11, 2024 9.70 10.31 9.37 9.92 9.92 590,100
Mar 8, 2024 10.65 11.25 9.57 9.81 9.81 1,750,000
Mar 7, 2024 11.81 11.87 11.34 11.36 11.36 786,400
Mar 6, 2024 11.33 11.77 11.19 11.66 11.66 335,700
Mar 5, 2024 11.24 11.24 10.87 11.12 11.12 395,500
Mar 4, 2024 11.58 11.64 11.15 11.37 11.37 281,400
Mar 1, 2024 11.56 11.58 11.25 11.52 11.52 266,000
Feb 29, 2024 11.33 11.62 11.28 11.51 11.51 367,800
Feb 28, 2024 11.15 11.23 10.90 11.16 11.16 390,100
Feb 27, 2024 11.17 11.43 10.98 11.31 11.31 243,200
Feb 26, 2024 11.11 11.29 10.92 11.09 11.09 158,900
Feb 23, 2024 10.67 11.09 10.64 11.09 11.09 392,600
Feb 22, 2024 11.02 11.21 10.64 10.68 10.68 389,700
Feb 21, 2024 10.96 11.03 10.65 10.84 10.84 319,300
Feb 20, 2024 10.67 11.30 10.67 11.14 11.14 381,400
Feb 16, 2024 11.27 11.27 10.74 10.79 10.79 1,166,400
Feb 15, 2024 10.82 11.42 10.82 11.41 11.41 584,400
Feb 14, 2024 10.78 10.98 10.55 10.84 10.84 360,500
Feb 13, 2024 11.01 11.06 10.51 10.57 10.57 486,300
Feb 12, 2024 11.86 12.05 11.40 11.48 11.48 543,400
Feb 9, 2024 11.73 11.98 11.67 11.90 11.90 284,800
Feb 8, 2024 11.68 11.99 11.50 11.56 11.56 305,900
Feb 7, 2024 11.60 12.23 11.42 11.68 11.68 438,600
Feb 6, 2024 11.15 11.59 11.15 11.56 11.56 236,900
Feb 5, 2024 11.17 11.33 10.95 11.16 11.16 256,000
Feb 2, 2024 10.99 11.36 10.85 11.30 11.30 222,600
Feb 1, 2024 10.96 11.18 10.78 11.18 11.18 208,200
Jan 31, 2024 11.11 11.35 10.86 10.87 10.87 377,900
Jan 30, 2024 11.28 11.31 10.99 11.21 11.21 213,300
Jan 29, 2024 11.30 11.44 10.88 11.36 11.36 277,800
Jan 26, 2024 11.30 11.50 11.10 11.23 11.23 333,500
Jan 25, 2024 10.85 11.52 10.66 11.23 11.23 505,900
Jan 24, 2024 10.31 11.36 10.31 10.71 10.71 797,500
Jan 23, 2024 10.01 10.05 9.80 9.83 9.83 153,300
Jan 22, 2024 9.66 9.96 9.62 9.89 9.89 239,900
Jan 19, 2024 9.84 9.85 9.45 9.57 9.57 396,800
Jan 18, 2024 9.54 9.72 9.37 9.66 9.66 508,000
Jan 17, 2024 9.37 9.47 9.22 9.38 9.38 419,900
Jan 16, 2024 9.28 9.66 9.16 9.62 9.62 345,200
Jan 12, 2024 9.81 10.00 9.36 9.38 9.38 202,600
Jan 11, 2024 9.83 9.88 9.49 9.72 9.72 199,900
Jan 10, 2024 9.51 9.83 9.39 9.81 9.81 237,400
Jan 9, 2024 9.68 9.88 9.50 9.52 9.52 304,500
Jan 8, 2024 9.57 10.02 9.49 9.86 9.86 314,500
Jan 5, 2024 9.31 9.89 9.23 9.56 9.56 366,300
Jan 4, 2024 9.61 9.70 9.35 9.37 9.37 326,900
Jan 3, 2024 9.83 9.93 9.49 9.65 9.65 564,700
Jan 2, 2024 10.17 10.20 9.80 10.02 10.02 542,700
Dec 29, 2023 10.60 10.64 10.22 10.29 10.29 322,300
Dec 28, 2023 10.19 10.57 10.16 10.57 10.57 344,400
Dec 27, 2023 10.24 10.40 10.20 10.27 10.27 260,100
Dec 26, 2023 10.23 10.23 9.95 10.18 10.18 207,200
Dec 22, 2023 10.32 10.32 9.96 10.04 10.04 228,100
Dec 21, 2023 9.94 10.13 9.76 10.10 10.10 374,900
Dec 20, 2023 10.07 10.45 9.71 9.75 9.75 431,400
Dec 19, 2023 10.22 10.51 9.92 10.10 10.10 458,300
Dec 18, 2023 9.74 10.22 9.62 10.13 10.13 624,800
Dec 15, 2023 9.92 10.02 9.48 9.63 9.63 2,173,900
Dec 14, 2023 9.94 10.20 9.76 9.90 9.90 605,100
Dec 13, 2023 9.02 9.74 8.79 9.74 9.74 695,000
Dec 12, 2023 9.10 9.10 8.86 8.96 8.96 511,300
Dec 11, 2023 9.13 9.40 9.04 9.10 9.10 410,600
Dec 8, 2023 8.82 9.31 8.69 9.24 9.24 515,000
Dec 7, 2023 9.49 9.49 8.82 8.89 8.89 520,200
Dec 6, 2023 9.45 9.94 9.25 9.52 9.52 603,700
Dec 5, 2023 9.68 9.72 9.16 9.39 9.39 555,300
Dec 4, 2023 10.25 10.39 9.66 9.81 9.81 650,600
Dec 1, 2023 9.99 10.99 9.88 10.18 10.18 1,425,500
Nov 30, 2023 9.99 10.02 9.41 9.49 9.49 915,600
Nov 29, 2023 9.66 9.96 9.56 9.60 9.60 437,000
Nov 28, 2023 9.25 9.59 9.15 9.55 9.55 374,300
Nov 27, 2023 9.33 9.36 9.19 9.23 9.23 446,900
Nov 24, 2023 9.27 9.41 9.23 9.33 9.33 69,900
Nov 22, 2023 9.26 9.56 9.25 9.26 9.26 263,200
Nov 21, 2023 9.11 9.26 8.99 9.13 9.13 200,600
Nov 20, 2023 9.39 9.60 9.26 9.29 9.29 212,300
Nov 17, 2023 9.17 9.39 9.07 9.33 9.33 223,800
Nov 16, 2023 9.45 9.45 9.01 9.08 9.08 231,900
Nov 15, 2023 9.44 9.77 9.26 9.51 9.51 403,100
Nov 14, 2023 8.99 9.37 8.99 9.36 9.36 437,900
Nov 13, 2023 8.72 8.73 8.52 8.54 8.54 130,600
Nov 10, 2023 8.68 8.81 8.57 8.80 8.80 192,300
Nov 9, 2023 8.85 8.89 8.62 8.65 8.65 171,100
Nov 8, 2023 9.16 9.16 8.70 8.78 8.78 233,200
Nov 7, 2023 8.92 9.27 8.85 9.13 9.13 340,600
Nov 6, 2023 8.80 8.95 8.69 8.86 8.86 269,900
Nov 3, 2023 8.73 9.00 8.60 8.70 8.70 409,500
Nov 2, 2023 8.07 8.51 8.07 8.51 8.51 419,700
Nov 1, 2023 8.18 8.18 7.78 7.86 7.86 333,000
Oct 31, 2023 7.90 8.23 7.79 8.16 8.16 273,700
Oct 30, 2023 8.12 8.19 7.88 7.89 7.89 258,700
Oct 27, 2023 8.30 8.31 7.96 8.02 8.02 309,800
Oct 26, 2023 8.21 8.37 8.03 8.22 8.22 266,200
Oct 25, 2023 8.34 8.34 8.12 8.23 8.23 351,500
Oct 24, 2023 8.52 8.79 8.33 8.45 8.45 369,400
Oct 23, 2023 8.46 8.66 8.33 8.42 8.42 340,400
Oct 20, 2023 8.88 8.88 8.53 8.56 8.56 297,800
Oct 19, 2023 8.90 9.04 8.78 8.84 8.84 251,200
Oct 18, 2023 9.06 9.07 8.76 8.84 8.84 322,800
Oct 17, 2023 8.92 9.38 8.92 9.17 9.17 276,600
Oct 16, 2023 8.90 9.11 8.82 9.07 9.07 311,200
Oct 13, 2023 9.04 9.10 8.80 8.84 8.84 336,800
Oct 12, 2023 9.41 9.41 8.94 9.04 9.04 433,300
Oct 11, 2023 9.65 9.72 9.41 9.44 9.44 265,700
Oct 10, 2023 9.69 9.88 9.60 9.65 9.65 283,100
Oct 9, 2023 9.54 9.86 9.54 9.61 9.61 328,900
Oct 6, 2023 9.15 9.73 9.04 9.69 9.69 337,700
Oct 5, 2023 9.38 9.38 9.12 9.21 9.21 423,300
Oct 4, 2023 9.54 9.62 9.27 9.41 9.41 306,200
Oct 3, 2023 9.79 9.85 9.37 9.51 9.51 349,800
Oct 2, 2023 9.77 9.96 9.63 9.95 9.95 300,100
Sep 29, 2023 9.94 10.04 9.79 9.81 9.81 337,200
Sep 28, 2023 9.68 9.89 9.53 9.76 9.76 415,500
Sep 27, 2023 9.81 10.03 9.77 9.78 9.78 389,900
Sep 26, 2023 9.50 9.77 9.50 9.69 9.69 374,200
Sep 25, 2023 9.41 9.75 9.32 9.61 9.61 411,500
Sep 22, 2023 9.67 9.83 9.51 9.57 9.57 459,300
Sep 21, 2023 9.97 10.00 9.52 9.77 9.77 635,200
Sep 20, 2023 10.15 10.38 10.02 10.15 10.15 655,900
Sep 19, 2023 9.68 9.76 9.35 9.62 9.62 440,200
Sep 18, 2023 9.78 9.85 9.59 9.72 9.72 316,900
Sep 15, 2023 10.04 10.13 9.71 9.85 9.85 791,500
Sep 14, 2023 10.10 10.31 10.03 10.13 10.13 390,000
Sep 13, 2023 10.48 10.50 10.09 10.10 10.10 469,500
Sep 12, 2023 10.59 10.71 10.40 10.49 10.49 437,100
Sep 11, 2023 11.04 11.08 10.63 10.64 10.64 445,400
Sep 8, 2023 10.42 11.11 10.35 11.05 11.05 680,300
Sep 7, 2023 10.32 10.51 10.04 10.41 10.41 456,800
Sep 6, 2023 10.73 10.85 10.28 10.52 10.52 480,200
Sep 5, 2023 10.72 10.98 10.65 10.80 10.80 354,400
Sep 1, 2023 10.68 11.20 10.68 10.85 10.85 737,100
Aug 31, 2023 11.10 11.54 10.56 10.66 10.66 1,425,300
Aug 30, 2023 10.86 10.97 10.56 10.60 10.60 944,200
Aug 29, 2023 10.96 11.03 10.57 10.85 10.85 989,000
Aug 28, 2023 10.70 11.16 10.40 11.04 11.04 1,970,200
Aug 25, 2023 10.40 11.00 9.55 10.94 10.94 9,580,100
Aug 24, 2023 17.26 17.38 16.66 17.04 17.04 411,000
Aug 23, 2023 16.79 17.06 16.58 17.04 17.04 294,300
Aug 22, 2023 16.95 17.10 16.46 16.79 16.79 180,300
Aug 21, 2023 17.12 17.28 16.45 16.76 16.76 216,400
Aug 18, 2023 16.30 17.28 16.25 17.08 17.08 1,755,400
Aug 17, 2023 16.87 17.05 16.60 16.66 16.66 350,200
Aug 16, 2023 16.74 17.29 16.72 16.97 16.97 259,700
Aug 15, 2023 16.95 17.09 16.45 16.83 16.83 259,200
Aug 14, 2023 16.24 17.18 16.07 17.15 17.15 304,900
Aug 11, 2023 16.08 16.78 16.08 16.35 16.35 206,100
Aug 10, 2023 15.93 16.33 15.81 16.30 16.30 203,700
Aug 9, 2023 16.10 16.12 15.56 15.70 15.70 208,900
Aug 8, 2023 16.60 16.92 15.98 16.16 16.16 367,900
Aug 7, 2023 17.32 17.39 16.44 17.07 17.07 286,000
Aug 4, 2023 16.92 17.61 16.45 17.23 17.23 318,200
Aug 3, 2023 16.35 17.00 16.16 16.68 16.68 245,000
Aug 2, 2023 17.07 17.25 16.20 16.42 16.42 231,000
Aug 1, 2023 17.64 17.72 17.18 17.52 17.52 202,800
Jul 31, 2023 17.58 18.19 17.58 17.87 17.87 215,700
Jul 28, 2023 17.32 17.82 17.21 17.28 17.28 250,600
Jul 27, 2023 16.94 17.54 16.74 16.94 16.94 724,000
Jul 26, 2023 15.64 16.70 15.37 16.63 16.63 245,900
Jul 25, 2023 15.91 16.39 15.66 15.75 15.75 285,200
Jul 24, 2023 16.26 16.48 15.57 15.91 15.91 228,700
Jul 21, 2023 16.87 17.06 16.16 16.25 16.25 307,500
Jul 20, 2023 17.27 17.36 16.31 16.50 16.50 494,000
Jul 19, 2023 16.97 17.52 16.78 17.45 17.45 397,500
Jul 18, 2023 16.42 16.86 15.97 16.78 16.78 419,700
Jul 17, 2023 15.86 16.91 15.71 16.37 16.37 612,900
Jul 14, 2023 15.66 15.88 15.57 15.74 15.74 629,400
Jul 13, 2023 15.66 15.92 15.42 15.74 15.74 376,200
Jul 12, 2023 15.57 15.78 15.29 15.43 15.43 415,300
Jul 11, 2023 14.88 15.52 14.82 15.45 15.45 458,900
Jul 10, 2023 13.68 14.82 13.63 14.82 14.82 778,900
Jul 7, 2023 13.50 13.81 13.30 13.35 13.35 404,100
Jul 6, 2023 13.96 13.99 13.38 13.55 13.55 411,400
Jul 5, 2023 14.92 14.92 14.14 14.23 14.23 340,900
Jul 3, 2023 14.66 15.06 14.66 15.06 15.06 120,000
Jun 30, 2023 14.95 15.18 14.65 14.66 14.66 304,300
Jun 29, 2023 14.94 15.16 14.64 14.79 14.79 306,900
Jun 28, 2023 14.31 14.98 14.31 14.96 14.96 278,200
Jun 27, 2023 14.40 14.49 13.97 14.40 14.40 385,300
Jun 26, 2023 14.49 14.80 14.25 14.28 14.28 298,000
Jun 23, 2023 14.61 14.76 14.40 14.57 14.57 1,182,500
Jun 22, 2023 14.66 15.07 14.52 14.93 14.93 264,600
Jun 21, 2023 14.92 15.03 14.38 14.74 14.74 546,000
Jun 20, 2023 15.12 15.24 14.58 15.16 15.16 464,000
Jun 16, 2023 16.08 16.16 15.20 15.35 15.35 1,759,100
Jun 15, 2023 15.17 15.95 14.93 15.91 15.91 554,800
Jun 14, 2023 15.32 15.57 15.07 15.39 15.39 486,800
Jun 13, 2023 15.33 15.64 15.02 15.31 15.31 610,800
Jun 12, 2023 14.62 15.16 14.51 15.13 15.13 688,600
Jun 9, 2023 14.62 14.98 14.06 14.42 14.42 345,500
Jun 8, 2023 14.18 14.72 14.02 14.41 14.41 403,300
Jun 7, 2023 14.69 14.95 14.01 14.31 14.31 382,700
Jun 6, 2023 14.01 15.05 13.92 14.55 14.55 658,000
Jun 5, 2023 13.79 14.14 13.61 14.05 14.05 611,400
Jun 2, 2023 13.31 13.47 12.89 13.43 13.43 526,000
Jun 1, 2023 13.25 13.39 12.90 13.02 13.02 584,500
May 31, 2023 13.16 13.73 12.72 13.45 13.45 1,372,800
May 30, 2023 13.00 13.51 12.38 13.23 13.23 924,800
May 26, 2023 13.45 13.61 12.04 12.80 12.80 2,123,000
May 25, 2023 15.10 15.36 14.63 14.83 14.83 489,300
May 24, 2023 14.56 14.92 14.55 14.88 14.88 211,800
May 23, 2023 15.19 15.45 14.71 14.74 14.74 281,600
May 22, 2023 14.92 15.29 14.71 15.26 15.26 328,100
May 19, 2023 15.39 15.39 14.83 14.96 14.96 248,000
May 18, 2023 14.97 15.30 14.72 15.25 15.25 269,300
May 17, 2023 14.08 14.83 14.00 14.80 14.80 280,000
May 16, 2023 14.18 14.34 13.91 14.01 14.01 257,400
May 15, 2023 13.52 14.43 13.45 14.42 14.42 342,500
May 12, 2023 13.91 13.91 13.28 13.49 13.49 398,100
May 11, 2023 14.05 14.35 13.71 13.86 13.86 332,700
May 10, 2023 14.38 14.86 13.86 14.14 14.14 416,600
May 9, 2023 13.75 14.26 13.75 13.78 13.78 202,000
May 8, 2023 14.12 14.14 13.68 13.89 13.89 281,300
May 5, 2023 14.55 14.71 14.00 14.12 14.12 395,800
May 4, 2023 14.28 14.60 14.06 14.27 14.27 257,300
May 3, 2023 14.60 14.81 14.21 14.25 14.25 442,900
May 2, 2023 15.54 15.64 14.51 14.52 14.52 664,800
May 1, 2023 15.86 15.96 15.35 15.60 15.60 228,300
Apr 28, 2023 16.00 16.30 15.50 15.88 15.88 370,800
Apr 27, 2023 15.93 16.26 15.45 16.20 16.20 415,000
Apr 26, 2023 15.39 16.13 15.36 15.66 15.66 390,100

Related Tickers

AMPL Amplitude, Inc.
9.82
-0.91%
 
SMAR Smartsheet Inc.
38.08
-0.73%
 
LAW CS Disco, Inc.
7.50
+0.13%
 
PEGA Pegasystems Inc.
59.08
+0.34%
 
INTA Intapp, Inc.
31.45
+0.13%
 
BRZE Braze, Inc.
41.18
-0.41%
 
CALX Calix, Inc.
28.23
-0.07%
 
RMNI Rimini Street, Inc.
2.8000
0.00%
 
VMEO Vimeo, Inc.
3.5000
-0.71%
 
BIGC BigCommerce Holdings, Inc.
5.71
-2.06%