Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 22 mins

S&P Futures
3,859.50
-63.25(-1.61%)
Dow Futures
30,974.00
-466.00(-1.48%)
Nasdaq Futures
11,724.50
-211.00(-1.77%)
Russell 2000 Futures
1,746.60
-26.20(-1.48%)
Crude Oil
107.09
-2.50(-2.28%)
Gold
1,825.80
+9.90(+0.55%)

Advertisement

Domo, Inc. (DOMO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

30.51

-2.49

(-7.55%)

At close: 04:00PM EDT

30.51

0.00

(0.00%)

After hours:

04:19PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 19, 2022	-	-	-	-	-	-
May 18, 2022	32.21	32.97	29.94	30.51	30.51	283,200
May 17, 2022	33.63	34.50	30.99	33.00	33.00	307,400
May 16, 2022	34.58	35.01	32.18	32.26	32.26	246,200
May 13, 2022	33.03	36.28	32.74	35.10	35.10	363,800
May 12, 2022	29.51	32.99	28.79	31.72	31.72	570,500
May 11, 2022	31.33	33.30	30.11	30.50	30.50	409,500
May 10, 2022	33.22	34.44	30.99	32.14	32.14	676,700
May 09, 2022	35.38	36.86	31.44	31.71	31.71	657,400
May 06, 2022	40.09	40.09	35.77	36.89	36.89	453,200
May 05, 2022	43.05	43.05	39.60	40.49	40.49	248,800
May 04, 2022	42.37	44.56	39.54	44.20	44.20	272,100
May 03, 2022	43.31	44.02	41.56	42.03	42.03	166,900
May 02, 2022	41.00	43.44	40.65	43.40	43.40	253,200
Apr 29, 2022	43.25	45.03	41.32	41.42	41.42	260,800
Apr 28, 2022	42.33	44.10	41.16	43.86	43.86	217,700
Apr 27, 2022	42.94	44.32	41.25	41.82	41.82	247,900
Apr 26, 2022	45.13	45.13	42.53	42.87	42.87	283,900
Apr 25, 2022	41.50	45.73	41.50	45.66	45.66	335,300
Apr 22, 2022	42.71	43.87	41.46	41.86	41.86	196,500
Apr 21, 2022	46.63	47.49	42.52	42.82	42.82	253,300
Apr 20, 2022	47.74	47.74	45.30	45.79	45.79	205,200
Apr 19, 2022	46.51	48.19	45.59	47.42	47.42	273,800
Apr 18, 2022	47.38	47.51	44.85	46.57	46.57	279,000
Apr 14, 2022	51.22	51.22	47.91	47.91	47.91	235,800
Apr 13, 2022	49.24	51.97	49.24	51.39	51.39	222,400
Apr 12, 2022	50.23	52.29	48.63	49.61	49.61	320,500
Apr 11, 2022	47.19	49.22	45.61	48.78	48.78	238,600
Apr 08, 2022	50.10	50.59	47.76	47.89	47.89	258,700
Apr 07, 2022	51.37	52.23	48.96	50.65	50.65	280,000
Apr 06, 2022	52.95	52.95	49.72	51.12	51.12	474,100
Apr 05, 2022	57.13	57.17	53.12	54.15	54.15	517,800
Apr 04, 2022	51.87	57.41	51.86	57.17	57.17	677,900
Apr 01, 2022	50.32	52.71	50.32	52.47	52.47	317,400
Mar 31, 2022	50.02	50.96	49.42	50.57	50.57	338,900
Mar 30, 2022	51.32	51.72	49.77	50.13	50.13	196,600
Mar 29, 2022	49.78	52.00	49.08	51.85	51.85	310,000
Mar 28, 2022	47.21	49.40	46.77	49.22	49.22	288,600
Mar 25, 2022	49.10	49.65	45.43	47.35	47.35	353,100
Mar 24, 2022	47.96	48.82	45.99	48.46	48.46	262,900
Mar 23, 2022	47.92	49.85	46.33	47.85	47.85	382,000
Mar 22, 2022	48.00	50.47	47.46	49.57	49.57	544,400
Mar 21, 2022	47.93	50.35	47.10	48.50	48.50	500,100
Mar 18, 2022	47.98	49.89	47.26	48.12	48.12	1,219,800
Mar 17, 2022	44.99	48.50	44.32	48.28	48.28	405,900
Mar 16, 2022	41.54	45.48	41.54	45.35	45.35	470,500
Mar 15, 2022	40.03	40.86	39.07	40.81	40.81	329,600
Mar 14, 2022	42.94	43.97	39.49	39.81	39.81	542,400
Mar 11, 2022	45.59	46.30	42.69	42.76	42.76	262,700
Mar 10, 2022	41.77	45.58	41.40	45.50	45.50	420,500
Mar 09, 2022	42.58	44.37	42.12	43.46	43.46	296,100
Mar 08, 2022	39.97	42.21	39.28	40.91	40.91	248,200
Mar 07, 2022	43.72	44.54	40.06	40.12	40.12	344,200
Mar 04, 2022	45.79	47.67	42.00	42.95	42.95	473,400
Mar 03, 2022	48.13	48.92	45.81	46.47	46.47	472,200
Mar 02, 2022	45.70	49.76	45.00	47.89	47.89	1,144,900
Mar 01, 2022	44.59	45.99	43.19	44.00	44.00	620,800
Feb 28, 2022	44.00	45.93	43.53	44.50	44.50	418,900
Feb 25, 2022	43.00	44.11	41.71	44.10	44.10	241,000
Feb 24, 2022	37.11	43.69	36.07	43.53	43.53	340,700
Feb 23, 2022	41.90	42.26	38.83	39.02	39.02	390,900
Feb 22, 2022	41.49	43.01	41.23	41.27	41.27	242,300
Feb 18, 2022	44.81	45.37	41.87	42.20	42.20	439,300
Feb 17, 2022	48.19	48.30	44.61	44.75	44.75	253,100
Feb 16, 2022	48.79	49.18	46.90	48.74	48.74	166,700
Feb 15, 2022	49.73	49.80	47.91	49.25	49.25	216,800
Feb 14, 2022	48.93	50.30	48.06	48.60	48.60	259,400
Feb 11, 2022	50.90	52.58	48.25	48.87	48.87	250,900
Feb 10, 2022	48.06	52.60	47.94	50.51	50.51	398,000
Feb 09, 2022	49.04	50.06	47.90	49.82	49.82	494,200
Feb 08, 2022	47.02	48.44	46.38	48.25	48.25	164,300
Feb 07, 2022	46.75	48.95	46.19	47.33	47.33	315,000
Feb 04, 2022	44.27	47.37	43.46	46.84	46.84	215,600
Feb 03, 2022	44.39	45.88	43.60	44.01	44.01	262,000
Feb 02, 2022	48.51	48.90	45.30	45.90	45.90	326,100
Feb 01, 2022	47.35	48.38	45.92	48.14	48.14	317,100
Jan 31, 2022	44.07	46.97	43.83	46.96	46.96	607,400
Jan 28, 2022	40.64	44.47	39.76	44.25	44.25	476,700
Jan 27, 2022	42.14	43.19	40.12	40.43	40.43	284,200
Jan 26, 2022	42.13	44.01	40.90	41.32	41.32	404,100
Jan 25, 2022	42.47	43.29	40.01	40.73	40.73	368,900
Jan 24, 2022	39.55	43.88	38.76	43.52	43.52	741,200
Jan 21, 2022	40.99	43.43	39.95	40.87	40.87	753,900
Jan 20, 2022	43.60	45.36	42.41	42.45	42.45	517,500
Jan 19, 2022	42.44	44.29	42.20	42.86	42.86	430,700
Jan 18, 2022	43.96	44.55	42.12	42.12	42.12	381,400
Jan 14, 2022	43.44	45.98	43.44	45.23	45.23	423,900
Jan 13, 2022	46.89	47.34	44.10	44.29	44.29	339,900
Jan 12, 2022	47.91	48.81	46.29	46.39	46.39	333,800
Jan 11, 2022	44.25	47.64	43.65	46.87	46.87	363,900
Jan 10, 2022	40.21	44.53	40.21	44.53	44.53	415,900
Jan 07, 2022	44.36	45.74	42.83	44.41	44.41	346,300
Jan 06, 2022	42.95	45.66	42.86	44.65	44.65	452,800
Jan 05, 2022	46.84	46.92	43.12	43.49	43.49	538,400
Jan 04, 2022	49.58	49.58	45.24	47.50	47.50	497,800
Jan 03, 2022	49.71	49.80	47.61	49.29	49.29	261,800
Dec 31, 2021	51.04	52.14	49.54	49.60	49.60	222,000
Dec 30, 2021	51.02	51.92	48.26	51.09	51.09	338,800
Dec 29, 2021	49.82	49.93	48.04	48.78	48.78	327,100
Dec 28, 2021	50.36	50.82	49.20	49.79	49.79	228,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,859.50-63.25(-1.61%)

Dow Futures30,974.00-466.00(-1.48%)

Nasdaq Futures11,724.50-211.00(-1.77%)

Russell 2000 Futures1,746.60-26.20(-1.48%)

Crude Oil107.09-2.50(-2.28%)

Gold1,825.80+9.90(+0.55%)

Domo, Inc. (DOMO)

S&P Futures
3,859.50
-63.25(-1.61%)

Dow Futures
30,974.00
-466.00(-1.48%)

Nasdaq Futures
11,724.50
-211.00(-1.77%)

Russell 2000 Futures
1,746.60
-26.20(-1.48%)

Crude Oil
107.09
-2.50(-2.28%)

Gold
1,825.80
+9.90(+0.55%)