Domo Inc (DOMO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -7.87746170678 | 9.14 | 9.25 | 8.34 | 270678 | 8.78501414 | CS |
| 4 | 0.76 | 9.92167101828 | 7.66 | 9.53 | 7.48 | 351722 | 8.72225813 | CS |
| 12 | -0.98 | -10.4255319149 | 9.4 | 10.15 | 6.54 | 353019 | 8.01083784 | CS |
| 26 | 0.27 | 3.31288343558 | 8.15 | 10.15 | 6.54 | 330428 | 7.85347969 | CS |
| 52 | -2.54 | -23.1751824818 | 10.96 | 11.8699 | 6.11 | 364865 | 7.99696203 | CS |
| 156 | -33.07 | -79.7059532417 | 41.49 | 57.4107 | 6.11 | 466514 | 15.64763785 | CS |
| 260 | -17.01 | -66.8895005899 | 25.43 | 98.35 | 6.11 | 486155 | 28.74667547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 8.45 | -0.17 | -1.92 | 8.612 | 8.612 | 8.375 | 157840 |
| 1740008100 | 8.615 | -0.26 | -2.87 | 8.7899999 | 8.7899999 | 8.55 | 315717 |
| 1739921700 | 8.8699999 | -0.18 | -1.99 | 8.96 | 9 | 8.615 | 304793 |
| 1739576100 | 9.05 | -0.1 | -1.09 | 9.14 | 9.25 | 8.92 | 304363 |
| 1739489700 | 9.15 | 0.18 | 2.01 | 8.98 | 9.18 | 8.84 | 279698 |
| 1739403300 | 8.97 | 0.17 | 1.93 | 8.63 | 9.128 | 8.48 | 365906 |
| 1739316900 | 8.8 | 0.43 | 5.07 | 8.76 | 9.25 | 8.46 | 502822 |
| 1739230500 | 8.375 | 0 | 0.00 | 8.5399999 | 8.6359999 | 8.34 | 120621 |
| 1738971300 | 8.375 | -0.07 | -0.83 | 8.48 | 8.55 | 8.25 | 189692 |
| 1738884900 | 8.445 | -0.28 | -3.21 | 8.76 | 8.76 | 8.36 | 229609 |
| 1738798500 | 8.725 | -0.42 | -4.54 | 9.32 | 9.38 | 8.66 | 440263 |
| 1738712100 | 9.14 | 0.3 | 3.39 | 9.06 | 9.53 | 8.95 | 1569682 |
| 1738625700 | 8.84 | 0.37 | 4.37 | 8.2899999 | 8.95 | 8.24 | 494487 |
| 1738366500 | 8.47 | 0.21 | 2.54 | 8.31 | 8.61 | 8.2899999 | 293156 |
| 1738280100 | 8.26 | 0.27 | 3.38 | 8.05 | 8.35 | 7.99 | 234163 |
| 1738193700 | 7.99 | -0.08 | -0.99 | 8.0399999 | 8.0399999 | 7.74 | 201783 |
| 1738107300 | 8.07 | 0.12 | 1.45 | 8 | 8.15 | 7.82 | 233289 |
| 1738020900 | 7.955 | 0.27 | 3.45 | 7.51 | 8.012 | 7.48 | 302773 |
| 1737761700 | 7.69 | 0.13 | 1.72 | 7.66 | 7.85 | 7.66 | 142053 |
| 1737675300 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1737588900 | 7.56 | 0.11 | 1.48 | 7.45 | 7.59 | 7.42 | 258950 |
| 1737502500 | 7.45 | 0.19 | 2.62 | 7.31 | 7.48 | 7.24 | 279362 |
| 1737156900 | 7.26 | 0.14 | 1.97 | 7.29 | 7.32 | 7.04 | 262354 |
| 1737070500 | 7.12 | 0.33 | 4.86 | 6.82 | 7.17 | 6.82 | 303615 |
| 1736984100 | 6.79 | 0.17 | 2.57 | 6.79 | 6.84 | 6.68 | 265542 |
| 1736897700 | 6.62 | -0.06 | -0.90 | 6.71 | 6.79 | 6.54 | 268403 |
| 1736811300 | 6.68 | -0.12 | -1.76 | 6.7 | 6.75 | 6.55 | 212490 |
| 1736552100 | 6.8 | -0.18 | -2.58 | 6.8557 | 6.8557 | 6.7 | 229491 |
| 1736379300 | 6.98 | -0.13 | -1.83 | 7.0454 | 7.08 | 6.84 | 315451 |
| 1736292900 | 7.11 | -0.16 | -2.20 | 7.38 | 7.38 | 6.91 | 428017 |
| 1736206500 | 7.27 | 0.16 | 2.25 | 7.18 | 7.31 | 7.09 | 327372 |
| 1735947300 | 7.11 | 0.02 | 0.28 | 7.17 | 7.195 | 7.01 | 368975 |
| 1735860900 | 7.09 | 0.01 | 0.14 | 7.215 | 7.27 | 7.01 | 238370 |
| 1735688100 | 7.08 | -0.14 | -1.94 | 7.3 | 7.39 | 7.07 | 287150 |
| 1735601700 | 7.22 | -0.15 | -2.04 | 7.3 | 7.32 | 7.05 | 237425 |
| 1735342500 | 7.37 | -0.05 | -0.67 | 7.425 | 7.47 | 7.16 | 234494 |
| 1735256100 | 7.42 | 0.35 | 4.95 | 7.02 | 7.46 | 6.96 | 295116 |
| 1735077840 | 7.07 | 0.01 | 0.14 | 7.05 | 7.1457 | 6.98 | 159490 |
| 1734996900 | 7.06 | -0.07 | -0.98 | 7.12 | 7.12 | 6.92 | 482945 |
| 1734737700 | 7.13 | -0.02 | -0.28 | 7.076 | 7.31 | 7.07 | 679553 |
| 1734651300 | 7.15 | -0.08 | -1.11 | 7.34 | 7.38 | 7.13 | 319100 |
| 1734564900 | 7.23 | -0.46 | -5.98 | 7.66 | 7.81 | 7.15 | 447020 |
| 1734478500 | 7.69 | 0.28 | 3.78 | 7.38 | 7.73 | 7.2112 | 476451 |
| 1734392100 | 7.41 | 0.07 | 0.95 | 7.39 | 7.53 | 7.3 | 340440 |
| 1734132900 | 7.34 | -0.38 | -4.92 | 7.63 | 7.63 | 7.32 | 294695 |
| 1734046500 | 7.72 | -0.13 | -1.66 | 7.82 | 7.93 | 7.7 | 235033 |
| 1733960100 | 7.85 | 0.18 | 2.35 | 7.72 | 8.005 | 7.67 | 344416 |
| 1733873700 | 7.67 | -0.23 | -2.91 | 7.79 | 7.835 | 7.58 | 468134 |
| 1733787300 | 7.9 | -0.08 | -1.00 | 7.9538 | 8.15 | 7.81 | 746981 |
| 1733528100 | 7.98 | -1.76 | -18.07 | 9.19 | 9.84 | 7.7001 | 1221767 |
| 1733441700 | 9.74 | -0.24 | -2.40 | 9.955 | 10.15 | 9.66 | 462790 |
| 1733355300 | 9.98 | 0.31 | 3.21 | 9.78 | 9.98 | 9.78 | 338560 |
| 1733268900 | 9.67 | 0.14 | 1.47 | 9.5 | 9.735 | 9.475 | 226106 |
| 1733182500 | 9.53 | 0.17 | 1.82 | 9.45 | 9.605 | 9.385 | 239010 |
| 1732917840 | 9.36 | 0.08 | 0.86 | 9.4 | 9.47 | 9.32 | 85224 |
| 1732750500 | 9.28 | -0.06 | -0.64 | 9.3699999 | 9.39 | 9.14 | 162866 |
| 1732664100 | 9.34 | -0.1 | -1.06 | 9.39 | 9.5399999 | 9.33 | 174555 |
| 1732577700 | 9.44 | -0.01 | -0.11 | 9.59 | 9.7597 | 9.44 | 208227 |
| 1732318500 | 9.45 | 0.37 | 4.07 | 9.3 | 9.66 | 9.2899999 | 249154 |
| 1732232100 | 9.08 | 0.29 | 3.30 | 8.95 | 9.19 | 8.89 | 176195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
