Domo Inc (DOMO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -4.48979591837 | 7.35 | 7.415 | 6.95 | 334145 | 7.08784524 | CS |
| 4 | -1.08 | -13.3333333333 | 8.1 | 8.69 | 6.82 | 423938 | 7.3601609 | CS |
| 12 | -0.69 | -8.94941634241 | 7.71 | 8.72 | 6.82 | 329846 | 7.65481121 | CS |
| 26 | -2.4 | -25.4777070064 | 9.42 | 9.53 | 6.11 | 389464 | 7.52958685 | CS |
| 52 | -2.39 | -25.398512221 | 9.41 | 12.229 | 6.11 | 398193 | 8.72618811 | CS |
| 156 | -75.98 | -91.5421686747 | 83 | 95.5 | 6.11 | 475137 | 21.18200222 | CS |
| 260 | -10.63 | -60.2266288952 | 17.65 | 98.35 | 6.11 | 500280 | 29.10584387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 7.02 | 0.02 | 0.29 | 6.96 | 7.07 | 6.95 | 656190 |
| 1726785300 | 7 | -0.04 | -0.50 | 7.25 | 7.25 | 6.97 | 349889 |
| 1726698900 | 7.035 | -0.25 | -3.37 | 7.25 | 7.29 | 7.02 | 192766 |
| 1726612500 | 7.28 | 0.04 | 0.55 | 7.32 | 7.41 | 7.19 | 299788 |
| 1726526100 | 7.24 | -0.1 | -1.36 | 7.35 | 7.415 | 7.19 | 181762 |
| 1726266900 | 7.34 | 0.17 | 2.37 | 7.27 | 7.44 | 7.22 | 232873 |
| 1726180500 | 7.17 | -0.09 | -1.24 | 7.31 | 7.36 | 7.16 | 200408 |
| 1726094100 | 7.26 | -0.16 | -2.16 | 7.39 | 7.39 | 7.175 | 214947 |
| 1726007700 | 7.42 | 0.27 | 3.78 | 7.15 | 7.53 | 7.005 | 367565 |
| 1725921300 | 7.15 | 0.18 | 2.58 | 7.14 | 7.6405 | 7.04 | 585534 |
| 1725662100 | 6.97 | -0.6 | -7.93 | 7.49 | 7.49 | 6.82 | 1084123 |
| 1725575700 | 7.57 | -0.09 | -1.17 | 7.67 | 7.7 | 7.435 | 338420 |
| 1725489300 | 7.66 | 0.12 | 1.59 | 7.46 | 7.75 | 7.36 | 375317 |
| 1725402900 | 7.54 | 0.07 | 0.94 | 7.4 | 7.64 | 7.1 | 788175 |
| 1725057300 | 7.47 | -0.25 | -3.24 | 8.25 | 8.69 | 7.42 | 1021312 |
| 1724970900 | 7.72 | 0.01 | 0.13 | 7.74 | 8.07 | 7.66 | 374699 |
| 1724884500 | 7.71 | -0.18 | -2.28 | 7.86 | 7.91 | 7.5 | 211707 |
| 1724798100 | 7.89 | -0.21 | -2.59 | 8.03 | 8.08 | 7.72 | 357775 |
| 1724711700 | 8.1 | 0.01 | 0.12 | 8.1 | 8.2 | 8 | 281888 |
| 1724452500 | 8.09 | 0.21 | 2.66 | 7.9 | 8.1199999 | 7.7 | 312240 |
| 1724366100 | 7.88 | -0.33 | -3.96 | 8.2 | 8.24 | 7.78 | 137936 |
| 1724279700 | 8.205 | 0.09 | 1.05 | 8.15 | 8.24 | 8.0399999 | 163370 |
| 1724193300 | 8.1199999 | -0.14 | -1.69 | 8.19 | 8.32 | 7.96 | 300405 |
| 1724106900 | 8.26 | 0.08 | 0.98 | 8.2 | 8.3699999 | 8.15 | 315775 |
| 1723847700 | 8.18 | 0.2 | 2.51 | 7.96 | 8.21 | 7.9 | 774134 |
| 1723761300 | 7.98 | 0.55 | 7.33 | 7.56 | 7.99 | 7.55 | 313969 |
| 1723674900 | 7.435 | -0.19 | -2.43 | 7.62 | 7.62 | 7.325 | 167000 |
| 1723588500 | 7.62 | 0.39 | 5.39 | 7.31 | 7.62 | 7.27 | 203006 |
| 1723502100 | 7.23 | -0.05 | -0.69 | 7.3 | 7.38 | 7.14 | 241763 |
| 1723242900 | 7.28 | -0.32 | -4.21 | 7.59 | 7.61 | 7.26 | 310896 |
| 1723156500 | 7.6 | 0.19 | 2.56 | 7.6 | 7.6 | 7.41 | 196152 |
| 1723070100 | 7.41 | -0.07 | -0.94 | 7.58 | 7.79 | 7.345 | 218032 |
| 1722983700 | 7.48 | -0.13 | -1.64 | 7.63 | 7.64 | 7.38 | 304441 |
| 1722897300 | 7.605 | -0.49 | -6.00 | 7.57 | 7.78 | 7.365 | 352138 |
| 1722638100 | 8.09 | 0.05 | 0.62 | 7.78 | 8.16 | 7.7002 | 424122 |
| 1722551700 | 8.0399999 | -0.32 | -3.83 | 8.32 | 8.4 | 7.96 | 303562 |
| 1722465300 | 8.36 | 0.17 | 2.08 | 8.22 | 8.51 | 8.1018 | 290122 |
| 1722378900 | 8.19 | -0.17 | -2.03 | 8.42 | 8.56 | 8.065 | 362821 |
| 1722292500 | 8.36 | -0.19 | -2.22 | 8.61 | 8.61 | 8.2 | 234155 |
| 1722033300 | 8.55 | 0.12 | 1.42 | 8.59 | 8.72 | 8.4101 | 313642 |
| 1721946900 | 8.43 | 0.33 | 4.07 | 8.14 | 8.61 | 8.03 | 357594 |
| 1721860500 | 8.1 | -0.08 | -0.98 | 8.11 | 8.28 | 8.05 | 191425 |
| 1721774100 | 8.18 | 0.04 | 0.49 | 8.09 | 8.22 | 8.02 | 179909 |
| 1721687700 | 8.14 | 0.24 | 3.04 | 7.91 | 8.18 | 7.83 | 250715 |
| 1721428500 | 7.9 | 0.26 | 3.40 | 7.65 | 7.91 | 7.56 | 165395 |
| 1721342100 | 7.64 | -0.31 | -3.90 | 7.92 | 8.09 | 7.61 | 217229 |
| 1721255700 | 7.95 | -0.13 | -1.55 | 8.08 | 8.17 | 7.83 | 250094 |
| 1721169300 | 8.075 | -0.1 | -1.16 | 8.24 | 8.47 | 7.96 | 380294 |
| 1721082900 | 8.17 | 0.32 | 4.08 | 7.91 | 8.185 | 7.81 | 428259 |
| 1720823700 | 7.85 | 0.44 | 5.94 | 7.51 | 7.94 | 7.5 | 474042 |
| 1720737300 | 7.41 | 0.4 | 5.71 | 7.12 | 7.55 | 7.12 | 324969 |
| 1720650900 | 7.01 | -0.09 | -1.27 | 7.09 | 7.09 | 6.91 | 281200 |
| 1720564500 | 7.1 | -0.21 | -2.87 | 7.29 | 7.33 | 6.965 | 317505 |
| 1720478100 | 7.31 | 0.06 | 0.83 | 7.23 | 7.36 | 7.15 | 245901 |
| 1720218900 | 7.25 | -0.38 | -4.98 | 7.55 | 7.55 | 7.23 | 198574 |
| 1720040640 | 7.63 | -0.16 | -2.05 | 7.77 | 7.78 | 7.62 | 103284 |
| 1719959700 | 7.79 | 0.19 | 2.50 | 7.59 | 7.84 | 7.5501 | 253890 |
| 1719873300 | 7.6 | -0.1 | -1.30 | 7.71 | 7.74 | 7.585 | 339039 |
| 1719614100 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1719527700 | 7.7 | 0.16 | 2.12 | 7.55 | 7.85 | 7.43 | 316151 |
| 1719441300 | 7.54 | 0.15 | 2.03 | 7.31 | 7.67 | 7.29 | 349694 |
| 1719354900 | 7.39 | -0.04 | -0.54 | 7.38 | 7.5 | 7.16 | 371218 |
| 1719268500 | 7.43 | 0.66 | 9.75 | 7.29 | 7.72 | 7.26 | 984491 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
