Domo Inc (DOMO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.247524752475 | 8.08 | 8.28 | 7.56 | 193542 | 7.9530822 | CS |
| 4 | 0.79 | 10.8071135431 | 7.31 | 8.47 | 6.91 | 307069 | 7.68972853 | CS |
| 12 | 0.54 | 7.14285714286 | 7.56 | 8.47 | 6.11 | 415268 | 7.17948347 | CS |
| 26 | -2.205 | -21.3973799127 | 10.305 | 12.229 | 6.11 | 416413 | 8.59370395 | CS |
| 52 | -8.16 | -50.184501845 | 16.26 | 18.19 | 6.11 | 458690 | 9.82496506 | CS |
| 156 | -81.9 | -91 | 90 | 98.35 | 6.11 | 473059 | 24.1658956 | CS |
| 260 | -20.33 | -71.5089693985 | 28.43 | 98.35 | 6.11 | 519598 | 29.01853701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 6.77 | -0.13 | -1.88 | 6.94 | 7.0755 | 6.73 | 808798 |
| 1718922900 | 6.9 | 0.28 | 4.23 | 6.55 | 6.98 | 6.55 | 421592 |
| 1718750100 | 6.62 | 0.03 | 0.46 | 6.59 | 6.8 | 6.57 | 422232 |
| 1718663700 | 6.59 | -0.03 | -0.45 | 6.62 | 6.64 | 6.57 | 252038 |
| 1718404500 | 6.62 | 0.03 | 0.46 | 6.5 | 6.65 | 6.5 | 255957 |
| 1718318100 | 6.59 | -0.08 | -1.20 | 6.7 | 6.715 | 6.54 | 253107 |
| 1718231700 | 6.67 | -0.13 | -1.91 | 6.89 | 7.06 | 6.67 | 375499 |
| 1718145300 | 6.8 | -0.05 | -0.73 | 6.78 | 6.83 | 6.64 | 311023 |
| 1718058900 | 6.85 | -0.19 | -2.63 | 6.97 | 7.02 | 6.78 | 319511 |
| 1717799700 | 7.035 | 0.24 | 3.46 | 6.72 | 7.045 | 6.62 | 409679 |
| 1717713300 | 6.8 | 0.17 | 2.56 | 6.62 | 6.92 | 6.62 | 385623 |
| 1717626900 | 6.63 | 0.04 | 0.61 | 6.65 | 6.76 | 6.54 | 266417 |
| 1717540500 | 6.59 | -0.13 | -1.93 | 6.67 | 6.74 | 6.53 | 413144 |
| 1717454100 | 6.72 | 0.06 | 0.90 | 6.74 | 6.96 | 6.6 | 471527 |
| 1717194900 | 6.66 | 0.23 | 3.58 | 6.46 | 6.67 | 6.3099999 | 1196783 |
| 1717108500 | 6.43 | -0.4 | -5.86 | 6.82 | 6.82 | 6.36 | 698263 |
| 1717022100 | 6.83 | -0.34 | -4.74 | 7.06 | 7.1 | 6.6766 | 810080 |
| 1716935700 | 7.17 | 0.2 | 2.87 | 7 | 7.23 | 6.72 | 624574 |
| 1716590100 | 6.97 | -0.16 | -2.24 | 6.15 | 7.43 | 6.11 | 1729271 |
| 1716503700 | 7.13 | -0.18 | -2.46 | 7.33 | 7.37 | 7.09 | 643307 |
| 1716417300 | 7.31 | -0.01 | -0.14 | 7.28 | 7.47 | 7.27 | 364784 |
| 1716330900 | 7.32 | -0.13 | -1.74 | 7.41 | 7.425 | 7.25 | 275844 |
| 1716244500 | 7.45 | 0.07 | 0.95 | 7.36 | 7.56 | 7.345 | 284635 |
| 1715985300 | 7.38 | 0.19 | 2.57 | 7.23 | 7.44 | 7.05 | 508242 |
| 1715898900 | 7.195 | 0.09 | 1.20 | 7.16 | 7.3468 | 7.02 | 387311 |
| 1715812500 | 7.11 | 0.03 | 0.42 | 7.18 | 7.2378 | 7.055 | 472228 |
| 1715726100 | 7.08 | -0.27 | -3.67 | 7.47 | 7.5191 | 7.07 | 414696 |
| 1715639700 | 7.35 | 0.18 | 2.51 | 7.26 | 7.6117 | 7.2233 | 494343 |
| 1715380500 | 7.17 | -0.19 | -2.58 | 7.36 | 7.38 | 7.08 | 461957 |
| 1715294100 | 7.36 | -0.1 | -1.34 | 7.45 | 7.47 | 7.34 | 286755 |
| 1715207700 | 7.46 | -0.11 | -1.45 | 7.49 | 7.49 | 7.39 | 253523 |
| 1715121300 | 7.57 | -0.12 | -1.56 | 7.68 | 7.73 | 7.545 | 153946 |
| 1715034900 | 7.69 | 0.24 | 3.22 | 7.5 | 7.72 | 7.48 | 259583 |
| 1714775700 | 7.45 | -0.06 | -0.80 | 7.71 | 7.7447 | 7.4 | 210394 |
| 1714689300 | 7.51 | -0.06 | -0.79 | 7.61 | 7.61 | 7.37 | 361866 |
| 1714602900 | 7.57 | 0.04 | 0.53 | 7.56 | 7.84 | 7.56 | 263017 |
| 1714516500 | 7.53 | -0.13 | -1.70 | 7.55 | 7.59 | 7.45 | 366504 |
| 1714430100 | 7.66 | 0.07 | 0.92 | 7.65 | 7.68 | 7.49 | 248212 |
| 1714170900 | 7.59 | -0.03 | -0.39 | 7.62 | 7.78 | 7.51 | 248070 |
| 1714084500 | 7.62 | 0.19 | 2.56 | 7.25 | 7.78 | 7.24 | 647585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
