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 | 0.68 | 10.4615384615 | 6.5 | 7.0755 | 6.5 | 337955 | 6.70173034 | CS |
| 4 | 1.03 | 16.7479674797 | 6.15 | 7.43 | 6.11 | 533320 | 6.78241132 | CS |
| 12 | -1.83 | -20.3107658158 | 9.01 | 9.25 | 6.11 | 431239 | 7.37767018 | CS |
| 26 | -2.76 | -27.7665995976 | 9.94 | 12.229 | 6.11 | 410584 | 8.92124756 | CS |
| 52 | -7.74 | -51.8766756032 | 14.92 | 18.19 | 6.11 | 464331 | 10.39588674 | CS |
| 156 | -71.01 | -90.8172400563 | 78.19 | 98.35 | 6.11 | 473246 | 26.02633016 | CS |
| 260 | -22.93 | -76.1541016274 | 30.11 | 98.35 | 6.11 | 523755 | 29.27495724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713998100 | 7.43 | -0.07 | -0.93 | 7.5 | 7.5199 | 7.34 | 748248 |
| 1713911700 | 7.5 | 0.03 | 0.40 | 7.5 | 7.83 | 7.46 | 518040 |
| 1713825300 | 7.47 | -0.23 | -2.99 | 7.76 | 7.76 | 7.38 | 548268 |
| 1713566100 | 7.7 | -0.11 | -1.41 | 7.77 | 7.89 | 7.65 | 519136 |
| 1713479700 | 7.81 | -0.04 | -0.51 | 7.86 | 7.98 | 7.71 | 403778 |
| 1713393300 | 7.85 | -0.14 | -1.75 | 8.07 | 8.07 | 7.725 | 483900 |
| 1713306900 | 7.99 | 0.07 | 0.88 | 7.85 | 8.33 | 7.725 | 689251 |
| 1713220500 | 7.92 | -0.37 | -4.46 | 8.26 | 8.3699999 | 7.89 | 468215 |
| 1712961300 | 8.2899999 | -0.24 | -2.81 | 8.45 | 8.535 | 8.16 | 297382 |
| 1712874900 | 8.53 | -0.05 | -0.58 | 8.5 | 8.74 | 8.5 | 257498 |
| 1712788500 | 8.58 | -0.26 | -2.94 | 8.6 | 8.61 | 8.5 | 380390 |
| 1712702100 | 8.84 | 0.04 | 0.45 | 8.85 | 9 | 8.75 | 305913 |
| 1712615700 | 8.8 | -0.04 | -0.45 | 8.86 | 8.975 | 8.725 | 288180 |
| 1712356500 | 8.84 | -0.01 | -0.11 | 8.82 | 9.1199999 | 8.8 | 205955 |
| 1712270100 | 8.85 | -0.09 | -1.01 | 9.07 | 9.25 | 8.8 | 335386 |
| 1712183700 | 8.94 | -0.08 | -0.89 | 8.97 | 9.06 | 8.8699999 | 220774 |
| 1712097300 | 9.02 | -0.19 | -2.06 | 8.98 | 9.14 | 8.8699999 | 334713 |
| 1712010900 | 9.21 | 0.29 | 3.25 | 9.01 | 9.21 | 8.7899999 | 441323 |
| 1711665300 | 8.92 | -0.17 | -1.87 | 9.0399999 | 9.22 | 8.82 | 345065 |
| 1711578900 | 9.09 | 0.14 | 1.56 | 9.09 | 9.19 | 8.97 | 243592 |
| 1711492500 | 8.95 | -0.12 | -1.32 | 9.03 | 9.18 | 8.7899999 | 395344 |
| 1711406100 | 9.07 | -0.4 | -4.22 | 9.42 | 9.53 | 9.03 | 298869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
