DOMO - Domo, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201916.9618.1916.9617.9217.92574,500
Nov 19, 201916.9817.0416.5617.0317.03161,600
Nov 18, 201916.7517.0716.5416.8316.83385,900
Nov 15, 201917.0317.2116.6516.8016.80225,200
Nov 14, 201916.9317.0916.7616.9416.94161,700
Nov 13, 201917.0017.3916.8016.9116.91223,300
Nov 12, 201916.7017.4016.6717.1717.17243,000
Nov 11, 201916.3816.8516.3116.6216.62263,500
Nov 08, 201916.5016.6316.2116.5716.57202,500
Nov 07, 201916.3516.6816.1316.3916.39241,900
Nov 06, 201916.4916.6316.1916.3016.30398,600
Nov 05, 201916.4316.5616.1316.4016.40470,000
Nov 04, 201916.7916.8016.1216.2516.25380,400
Nov 01, 201916.1616.7016.0316.4816.48624,300
Oct 31, 201916.3016.4415.8716.0816.08188,300
Oct 30, 201916.1416.4415.9916.2416.24356,100
Oct 29, 201916.6016.6015.9116.1516.15371,200
Oct 28, 201917.0917.1716.4516.5116.51320,800
Oct 25, 201916.6917.1316.5216.9916.99730,500
Oct 24, 201916.0416.9915.8516.7116.71339,300
Oct 23, 201915.8916.2715.8115.9915.99308,300
Oct 22, 201916.1516.4615.7715.9715.97255,600
Oct 21, 201915.7916.3415.3516.2016.20381,100
Oct 18, 201916.0616.1515.0815.6115.611,013,400
Oct 17, 201916.2416.5716.0216.0916.09282,900
Oct 16, 201916.2416.3015.6016.2316.23381,400
Oct 15, 201916.2616.5716.1816.3116.31319,000
Oct 14, 201916.2416.5715.8916.3316.33262,600
Oct 11, 201915.9216.4515.8116.3116.31344,300
Oct 10, 201915.3815.9315.2515.7815.78496,900
Oct 09, 201915.8116.2415.3215.3515.35401,500
Oct 08, 201916.2116.3415.4115.5315.53595,400
Oct 07, 201916.5316.7716.0016.4116.41473,400
Oct 04, 201916.2316.4915.9016.4316.43301,300
Oct 03, 201915.5116.3615.1016.1116.11646,300
Oct 02, 201915.1215.5314.8015.4915.49612,500
Oct 01, 201916.0916.2215.2015.3015.30722,700
Sep 30, 201915.8416.2315.4215.9815.98996,300
Sep 27, 201916.3916.5115.6515.8715.87522,500
Sep 26, 201916.7416.8316.2016.4816.48471,500
Sep 25, 201916.6517.0716.1016.8816.881,023,600
Sep 24, 201917.3017.3516.5016.7516.75604,800
Sep 23, 201917.6517.7417.0717.3117.31444,400
Sep 20, 201918.1218.4417.2717.8017.801,465,900
Sep 19, 201917.8118.9517.7318.0418.04975,500
Sep 18, 201917.7018.0017.3117.8617.86906,900
Sep 17, 201917.6218.1017.0217.7717.77706,300
Sep 16, 201916.8717.7516.6217.5617.561,219,100
Sep 13, 201917.0517.1216.5916.9416.94899,500
Sep 12, 201917.1117.2516.5617.0417.041,079,100
Sep 11, 201917.8818.4016.8517.0717.072,239,400
Sep 10, 201915.7217.2715.2917.1217.122,031,900
Sep 09, 201915.8316.1815.0415.9515.953,271,400
Sep 06, 201916.8517.8015.6815.7715.7712,413,800
Sep 05, 201924.3525.2423.2525.2125.211,401,700
Sep 04, 201924.7524.9624.0824.1324.13410,600
Sep 03, 201924.5325.3623.9224.2424.24418,800
Aug 30, 201924.9925.0823.9124.8324.83261,200
Aug 29, 201923.7724.7823.3424.5324.53470,900
Aug 28, 201922.7223.3422.3423.0623.06609,000
Aug 27, 201924.0224.0922.5822.7122.71337,800
Aug 26, 201924.3124.5623.3923.8323.83251,500
Aug 23, 201923.6524.7523.5224.0824.08445,500
Aug 22, 201923.6924.0023.1723.8023.80294,800
Aug 21, 201925.1225.6223.5023.6923.69710,300
Aug 20, 201925.2525.5524.6524.9324.93431,200
Aug 19, 201925.8025.8025.2225.2825.28448,500
Aug 16, 201925.4026.1725.1125.4225.42241,600
Aug 15, 201925.1025.3724.5325.0825.08343,900
Aug 14, 201925.3525.9224.6725.4425.44345,400
Aug 13, 201925.5626.6225.5625.9225.92300,900
Aug 12, 201925.7226.1825.2225.5125.51359,600
Aug 09, 201926.0126.5925.4225.8925.89275,800
Aug 08, 201925.4526.3925.3626.1526.15324,700
Aug 07, 201925.1025.6624.4125.3925.39306,900
Aug 06, 201926.3926.9525.2525.3725.37377,200
Aug 05, 201925.7826.2825.3326.0826.08452,300
Aug 02, 201927.2427.4025.8226.6826.68522,300
Aug 01, 201927.7828.4527.3527.5927.59539,700
Jul 31, 201929.3029.6027.2827.7427.74479,700
Jul 30, 201928.9730.0628.5629.2129.21798,300
Jul 29, 201930.3830.3828.5729.1529.15696,900
Jul 26, 201929.3130.4928.9530.2230.22298,500
Jul 25, 201929.1329.2928.5429.1229.12265,600
Jul 24, 201928.4329.4427.9829.2129.21358,500
Jul 23, 201928.1328.9427.5828.5828.58646,000
Jul 22, 201927.2028.3027.0028.0728.07618,700
Jul 19, 201927.1228.8926.9127.1727.17539,000
Jul 18, 201927.4227.7126.3227.0627.06770,900
Jul 17, 201927.7428.2827.4527.5127.51334,000
Jul 16, 201928.9529.0327.4627.6527.65371,000
Jul 15, 201930.9531.1428.7428.8828.88600,100
Jul 12, 201930.6531.0230.0230.9530.95243,800
Jul 11, 201930.6831.3530.2030.5030.50391,900
Jul 10, 201929.5331.1029.4230.6830.68798,500
Jul 09, 201928.4630.1928.3929.2929.29861,800
Jul 08, 201928.1129.2727.7828.5428.54396,600
Jul 05, 201928.0328.4027.5128.3728.37319,200
Jul 03, 201928.3329.4228.0928.3128.31325,700
Jul 02, 201927.5328.3227.0928.0728.07511,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...