Doma Holdings Inc (DOMA)
NYSE
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 | 0.11 | 1.83946488294 | 5.98 | 6.1116 | 5.98 | 11978 | 6.00483462 | CS |
| 4 | 0.03 | 0.49504950495 | 6.06 | 6.1116 | 5.9 | 22699 | 6.00935318 | CS |
| 12 | 0.09 | 1.5 | 6 | 6.13 | 5.66 | 24704 | 5.95791315 | CS |
| 26 | 1.97 | 47.8155339806 | 4.12 | 6.21 | 3.9 | 34464 | 5.92238061 | CS |
| 52 | 1.17 | 23.7804878049 | 4.92 | 6.62 | 3.86 | 27568 | 5.53311724 | CS |
| 156 | -180.66 | -96.7389558233 | 186.75 | 227.5 | 3.86 | 734434 | 55.55664906 | CS |
| 260 | -198.91 | -97.0292682927 | 205 | 232.25 | 3.86 | 729139 | 57.5425136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 6.09 | 0.04 | 0.74 | 6.05 | 6.1116 | 6.05 | 8925 |
| 1724366400 | 6.045 | 0 | 0.00 | 6.0599999 | 6.08 | 6.045 | 6456 |
| 1724280000 | 6.045 | 0.04 | 0.75 | 6.01 | 6.0599999 | 6.01 | 13050 |
| 1724193600 | 6 | 0.02 | 0.33 | 6 | 6.01 | 6 | 10974 |
| 1724107200 | 5.98 | 0 | 0.00 | 6 | 6 | 5.98 | 6516 |
| 1723848000 | 5.98 | 0 | 0.00 | 5.9988 | 6.01 | 5.98 | 22823 |
| 1723761600 | 5.98 | -0.02 | -0.25 | 6 | 6.01 | 5.98 | 14786 |
| 1723675200 | 5.995 | 0 | 0.00 | 6 | 6 | 5.98 | 28276 |
| 1723588800 | 5.995 | -0.01 | -0.08 | 5.9969 | 6 | 5.9912 | 4994 |
| 1723502400 | 6 | -0.01 | -0.17 | 6 | 6.01 | 5.99 | 8008 |
| 1723243200 | 6.01 | 0 | 0.00 | 6.01 | 6.0199999 | 6.002 | 10623 |
| 1723156800 | 6.01 | 0.01 | 0.17 | 6.03 | 6.03 | 6.01 | 23396 |
| 1723070400 | 6 | -0.03 | -0.41 | 5.95 | 6.03 | 5.95 | 88460 |
| 1722984000 | 6.025 | 0.06 | 0.92 | 6 | 6.03 | 5.94 | 45410 |
| 1722897600 | 5.97 | -0.05 | -0.83 | 5.9941 | 6.015 | 5.95 | 23734 |
| 1722638400 | 6.0199999 | -0.01 | -0.17 | 6.0199999 | 6.04 | 5.99 | 15536 |
| 1722552000 | 6.03 | 0.02 | 0.33 | 6 | 6.05 | 6 | 57367 |
| 1722465600 | 6.01 | -0.02 | -0.33 | 6.04 | 6.05 | 6.01 | 24928 |
| 1722379200 | 6.03 | 0.01 | 0.17 | 6 | 6.04 | 6 | 4808 |
| 1722292800 | 6.0199999 | -0.02 | -0.33 | 6.04 | 6.04 | 5.9901 | 18111 |
| 1722033600 | 6.04 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0199999 | 22721 |
| 1721947200 | 6.04 | -0.01 | -0.17 | 6.05 | 6.08 | 6.03 | 52934 |
| 1721860800 | 6.0503 | 0.09 | 1.52 | 6.0199999 | 6.0599999 | 6.01 | 21697 |
| 1721774400 | 5.96 | -0.1 | -1.65 | 6.04 | 6.0599999 | 5.96 | 24508 |
| 1721688000 | 6.0599999 | 0.01 | 0.17 | 6.0599999 | 6.08 | 6.04 | 10793 |
| 1721428800 | 6.05 | -0.04 | -0.66 | 6.08 | 6.13 | 6.05 | 5754 |
| 1721342400 | 6.09 | 0.04 | 0.66 | 6.0199999 | 6.1 | 6.0199999 | 18731 |
| 1721256000 | 6.05 | 0.03 | 0.50 | 6.03 | 6.05 | 6.01 | 50536 |
| 1721169600 | 6.0199999 | 0.03 | 0.50 | 5.98 | 6.04 | 5.98 | 16119 |
| 1721083200 | 5.99 | -0.01 | -0.17 | 6.0199999 | 6.0199999 | 5.99 | 11407 |
| 1720824000 | 6 | -0.01 | -0.17 | 6 | 6.0199999 | 6 | 5650 |
| 1720737600 | 6.01 | 0.01 | 0.17 | 6.0199999 | 6.0199999 | 6 | 9573 |
| 1720651200 | 6 | 0.01 | 0.17 | 6 | 6.01 | 5.99 | 9511 |
| 1720564800 | 5.99 | -0.01 | -0.17 | 6 | 6.015 | 5.99 | 4994 |
| 1720478400 | 6 | -0.02 | -0.33 | 6 | 6.025 | 6 | 8026 |
| 1720219200 | 6.0199999 | -0.03 | -0.41 | 6.03 | 6.05 | 5.984 | 8360 |
| 1720040640 | 6.045 | 0 | 0.08 | 6.03 | 6.0599999 | 6.03 | 9804 |
| 1719960000 | 6.04 | 0 | 0.00 | 6.04 | 6.05 | 6.04 | 10820 |
| 1719873600 | 6.04 | -0.03 | -0.49 | 6.08 | 6.08 | 6.04 | 3510 |
| 1719614400 | 6.07 | 0.11 | 1.85 | 5.99 | 6.079 | 5.97 | 18848 |
| 1719528000 | 5.96 | 0.01 | 0.17 | 5.98 | 5.98 | 5.95 | 7432 |
| 1719441600 | 5.95 | -0.02 | -0.34 | 5.94 | 5.99 | 5.94 | 5679 |
| 1719355200 | 5.97 | 0.01 | 0.17 | 5.98 | 5.99 | 5.97 | 2851 |
| 1719268800 | 5.96 | 0 | 0.00 | 5.91 | 5.9757 | 5.91 | 17108 |
| 1719009600 | 5.96 | 0.05 | 0.85 | 5.94 | 5.98 | 5.92 | 17511 |
| 1718923200 | 5.91 | -0.07 | -1.17 | 5.94 | 5.99 | 5.91 | 16287 |
| 1718750400 | 5.98 | 0 | 0.00 | 5.98 | 6.01 | 5.98 | 6552 |
| 1718664000 | 5.98 | 0 | 0.00 | 5.98 | 6.0199999 | 5.98 | 3815 |
| 1718404800 | 5.98 | -0.01 | -0.17 | 5.99 | 6.0199999 | 5.98 | 16804 |
| 1718318400 | 5.99 | 0.03 | 0.50 | 5.99 | 6.01 | 5.95 | 14280 |
| 1718232000 | 5.96 | 0.01 | 0.17 | 6 | 6.01 | 5.9431 | 7964 |
| 1718145600 | 5.95 | 0.03 | 0.51 | 5.92 | 5.99 | 5.92 | 2864 |
| 1718059200 | 5.92 | -0.04 | -0.67 | 5.92 | 5.98 | 5.9 | 4593 |
| 1717800000 | 5.96 | 0 | 0.00 | 5.975 | 5.99 | 5.96 | 6161 |
| 1717713600 | 5.96 | -0.04 | -0.67 | 5.98 | 6.0199999 | 5.96 | 8467 |
| 1717627200 | 6 | 0.13 | 2.21 | 5.9 | 6.0199999 | 5.9 | 33856 |
| 1717540800 | 5.87 | 0.03 | 0.51 | 5.84 | 5.9 | 5.84 | 39933 |
| 1717454400 | 5.84 | -0.03 | -0.51 | 5.91 | 5.94 | 5.66 | 76141 |
| 1717195200 | 5.87 | -0.15 | -2.49 | 6 | 6.05 | 5.85 | 380210 |
| 1717108800 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.04 | 6.0199999 | 9368 |
| 1717022400 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.05 | 6.0199999 | 34230 |
| 1716936000 | 6.0199999 | -0.01 | -0.17 | 6.03 | 6.05 | 6.0199999 | 11737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
