Advertisement
Advertisement
U.S. Markets open in 3 hrs 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

Domo, Inc. (DOMO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
30.51-2.49 (-7.55%)
At close: 04:00PM EDT
30.51 0.00 (0.00%)
After hours: 04:19PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 202232.2132.9729.9430.5130.51283,200
May 17, 202233.6334.5030.9933.0033.00307,400
May 16, 202234.5835.0132.1832.2632.26246,200
May 13, 202233.0336.2832.7435.1035.10363,800
May 12, 202229.5132.9928.7931.7231.72570,500
May 11, 202231.3333.3030.1130.5030.50409,500
May 10, 202233.2234.4430.9932.1432.14676,700
May 09, 202235.3836.8631.4431.7131.71657,400
May 06, 202240.0940.0935.7736.8936.89453,200
May 05, 202243.0543.0539.6040.4940.49248,800
May 04, 202242.3744.5639.5444.2044.20272,100
May 03, 202243.3144.0241.5642.0342.03166,900
May 02, 202241.0043.4440.6543.4043.40253,200
Apr 29, 202243.2545.0341.3241.4241.42260,800
Apr 28, 202242.3344.1041.1643.8643.86217,700
Apr 27, 202242.9444.3241.2541.8241.82247,900
Apr 26, 202245.1345.1342.5342.8742.87283,900
Apr 25, 202241.5045.7341.5045.6645.66335,300
Apr 22, 202242.7143.8741.4641.8641.86196,500
Apr 21, 202246.6347.4942.5242.8242.82253,300
Apr 20, 202247.7447.7445.3045.7945.79205,200
Apr 19, 202246.5148.1945.5947.4247.42273,800
Apr 18, 202247.3847.5144.8546.5746.57279,000
Apr 14, 202251.2251.2247.9147.9147.91235,800
Apr 13, 202249.2451.9749.2451.3951.39222,400
Apr 12, 202250.2352.2948.6349.6149.61320,500
Apr 11, 202247.1949.2245.6148.7848.78238,600
Apr 08, 202250.1050.5947.7647.8947.89258,700
Apr 07, 202251.3752.2348.9650.6550.65280,000
Apr 06, 202252.9552.9549.7251.1251.12474,100
Apr 05, 202257.1357.1753.1254.1554.15517,800
Apr 04, 202251.8757.4151.8657.1757.17677,900
Apr 01, 202250.3252.7150.3252.4752.47317,400
Mar 31, 202250.0250.9649.4250.5750.57338,900
Mar 30, 202251.3251.7249.7750.1350.13196,600
Mar 29, 202249.7852.0049.0851.8551.85310,000
Mar 28, 202247.2149.4046.7749.2249.22288,600
Mar 25, 202249.1049.6545.4347.3547.35353,100
Mar 24, 202247.9648.8245.9948.4648.46262,900
Mar 23, 202247.9249.8546.3347.8547.85382,000
Mar 22, 202248.0050.4747.4649.5749.57544,400
Mar 21, 202247.9350.3547.1048.5048.50500,100
Mar 18, 202247.9849.8947.2648.1248.121,219,800
Mar 17, 202244.9948.5044.3248.2848.28405,900
Mar 16, 202241.5445.4841.5445.3545.35470,500
Mar 15, 202240.0340.8639.0740.8140.81329,600
Mar 14, 202242.9443.9739.4939.8139.81542,400
Mar 11, 202245.5946.3042.6942.7642.76262,700
Mar 10, 202241.7745.5841.4045.5045.50420,500
Mar 09, 202242.5844.3742.1243.4643.46296,100
Mar 08, 202239.9742.2139.2840.9140.91248,200
Mar 07, 202243.7244.5440.0640.1240.12344,200
Mar 04, 202245.7947.6742.0042.9542.95473,400
Mar 03, 202248.1348.9245.8146.4746.47472,200
Mar 02, 202245.7049.7645.0047.8947.891,144,900
Mar 01, 202244.5945.9943.1944.0044.00620,800
Feb 28, 202244.0045.9343.5344.5044.50418,900
Feb 25, 202243.0044.1141.7144.1044.10241,000
Feb 24, 202237.1143.6936.0743.5343.53340,700
Feb 23, 202241.9042.2638.8339.0239.02390,900
Feb 22, 202241.4943.0141.2341.2741.27242,300
Feb 18, 202244.8145.3741.8742.2042.20439,300
Feb 17, 202248.1948.3044.6144.7544.75253,100
Feb 16, 202248.7949.1846.9048.7448.74166,700
Feb 15, 202249.7349.8047.9149.2549.25216,800
Feb 14, 202248.9350.3048.0648.6048.60259,400
Feb 11, 202250.9052.5848.2548.8748.87250,900
Feb 10, 202248.0652.6047.9450.5150.51398,000
Feb 09, 202249.0450.0647.9049.8249.82494,200
Feb 08, 202247.0248.4446.3848.2548.25164,300
Feb 07, 202246.7548.9546.1947.3347.33315,000
Feb 04, 202244.2747.3743.4646.8446.84215,600
Feb 03, 202244.3945.8843.6044.0144.01262,000
Feb 02, 202248.5148.9045.3045.9045.90326,100
Feb 01, 202247.3548.3845.9248.1448.14317,100
Jan 31, 202244.0746.9743.8346.9646.96607,400
Jan 28, 202240.6444.4739.7644.2544.25476,700
Jan 27, 202242.1443.1940.1240.4340.43284,200
Jan 26, 202242.1344.0140.9041.3241.32404,100
Jan 25, 202242.4743.2940.0140.7340.73368,900
Jan 24, 202239.5543.8838.7643.5243.52741,200
Jan 21, 202240.9943.4339.9540.8740.87753,900
Jan 20, 202243.6045.3642.4142.4542.45517,500
Jan 19, 202242.4444.2942.2042.8642.86430,700
Jan 18, 202243.9644.5542.1242.1242.12381,400
Jan 14, 202243.4445.9843.4445.2345.23423,900
Jan 13, 202246.8947.3444.1044.2944.29339,900
Jan 12, 202247.9148.8146.2946.3946.39333,800
Jan 11, 202244.2547.6443.6546.8746.87363,900
Jan 10, 202240.2144.5340.2144.5344.53415,900
Jan 07, 202244.3645.7442.8344.4144.41346,300
Jan 06, 202242.9545.6642.8644.6544.65452,800
Jan 05, 202246.8446.9243.1243.4943.49538,400
Jan 04, 202249.5849.5845.2447.5047.50497,800
Jan 03, 202249.7149.8047.6149.2949.29261,800
Dec 31, 202151.0452.1449.5449.6049.60222,000
Dec 30, 202151.0251.9248.2651.0951.09338,800
Dec 29, 202149.8249.9348.0448.7848.78327,100
Dec 28, 202150.3650.8249.2049.7949.79228,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement