Australia markets open in 6 hours 40 minutes

Domo, Inc. (DOMO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.87+0.21 (+3.15%)
As of 01:19PM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20246.766.916.606.876.87240,109
31 May 20246.466.676.316.666.661,196,800
30 May 20246.826.826.366.436.43698,300
29 May 20247.067.106.686.836.83810,100
28 May 20247.007.236.727.177.17629,900
24 May 20246.157.436.116.976.971,729,300
23 May 20247.337.377.097.137.13651,100
22 May 20247.287.477.277.327.32364,800
21 May 20247.417.437.257.327.32275,800
20 May 20247.367.567.347.457.45284,600
17 May 20247.237.447.057.387.38508,200
16 May 20247.167.357.027.207.20387,300
15 May 20247.187.247.057.117.11472,200
14 May 20247.477.527.077.087.08415,300
13 May 20247.267.617.227.357.35494,300
10 May 20247.357.387.087.177.17462,000
09 May 20247.457.477.347.367.36286,700
08 May 20247.497.497.397.467.46253,500
07 May 20247.687.737.557.577.57153,900
06 May 20247.507.727.487.697.69259,600
03 May 20247.717.747.407.457.45210,400
02 May 20247.617.617.377.517.51361,900
01 May 20247.567.847.567.577.57263,000
30 Apr 20247.557.597.457.537.53366,500
29 Apr 20247.657.687.497.667.66248,200
26 Apr 20247.667.787.517.597.59248,100
25 Apr 20247.247.787.247.627.62647,600
24 Apr 20247.507.547.347.437.43748,200
23 Apr 20247.507.837.467.507.50518,000
22 Apr 20247.767.767.387.477.47548,300
19 Apr 20247.777.897.657.707.70519,100
18 Apr 20247.867.987.717.817.81403,800
17 Apr 20248.078.077.727.857.85483,900
16 Apr 20247.858.337.727.997.99689,300
15 Apr 20248.268.377.897.927.92468,200
12 Apr 20248.458.538.168.298.29297,300
11 Apr 20248.508.748.508.538.53257,500
10 Apr 20248.608.668.478.588.58380,400
09 Apr 20248.859.008.758.848.84305,900
08 Apr 20248.868.988.738.808.80288,200
05 Apr 20248.829.128.808.848.84206,000
04 Apr 20249.079.258.808.858.85335,400
03 Apr 20248.979.068.878.948.94220,800
02 Apr 20248.989.148.879.029.02334,700
01 Apr 20249.019.218.799.219.21441,300
28 Mar 20249.049.228.828.928.92345,100
27 Mar 20249.099.198.979.099.09244,200
26 Mar 20249.039.188.798.958.95395,300
25 Mar 20249.429.539.039.079.07298,800
22 Mar 20249.509.769.419.479.47265,800
21 Mar 20249.549.709.189.469.461,105,800
20 Mar 20249.369.669.319.599.59203,300
19 Mar 20249.219.609.109.459.45314,900
18 Mar 20249.489.729.329.339.33300,200
15 Mar 20249.189.509.179.429.42422,300
14 Mar 20249.769.769.089.309.30399,900
13 Mar 20249.589.909.589.769.76249,100
12 Mar 20249.9210.059.589.669.66317,400
11 Mar 20249.7010.319.379.929.92590,100
08 Mar 202410.6511.259.579.819.811,750,000
07 Mar 202411.8111.8711.3411.3611.36786,400
06 Mar 202411.3311.7711.1911.6611.66335,700
05 Mar 202411.2411.2410.8711.1211.12395,500
04 Mar 202411.5811.6411.1511.3711.37281,400
01 Mar 202411.5611.5811.2511.5211.52266,000
29 Feb 202411.3311.6211.2811.5111.51367,800
28 Feb 202411.1511.2310.9011.1611.16390,100
27 Feb 202411.1711.4310.9811.3111.31243,200
26 Feb 202411.1111.2910.9211.0911.09158,900
23 Feb 202410.6711.0910.6411.0911.09392,600
22 Feb 202411.0211.2110.6410.6810.68389,700
21 Feb 202410.9611.0310.6510.8410.84319,300
20 Feb 202410.6711.3010.6711.1411.14381,400
16 Feb 202411.2711.2710.7410.7910.791,166,400
15 Feb 202410.8211.4210.8211.4111.41584,400
14 Feb 202410.7810.9810.5510.8410.84360,500
13 Feb 202411.0111.0610.5110.5710.57486,300
12 Feb 202411.8612.0511.4011.4811.48543,400
09 Feb 202411.7311.9811.6711.9011.90284,800
08 Feb 202411.6811.9911.5011.5611.56305,900
07 Feb 202411.6012.2311.4211.6811.68438,600
06 Feb 202411.1511.5911.1511.5611.56236,900
05 Feb 202411.1711.3310.9511.1611.16256,000
02 Feb 202410.9911.3610.8511.3011.30222,600
01 Feb 202410.9611.1810.7811.1811.18208,200
31 Jan 202411.1111.3510.8610.8710.87377,900
30 Jan 202411.2811.3110.9911.2111.21213,300
29 Jan 202411.3011.4410.8811.3611.36277,800
26 Jan 202411.3011.5011.1011.2311.23333,500
25 Jan 202410.8511.5210.6611.2311.23505,900
24 Jan 202410.3111.3610.3110.7110.71797,500
23 Jan 202410.0110.059.809.839.83153,300
22 Jan 20249.669.969.629.899.89239,900
19 Jan 20249.849.859.459.579.57396,800
18 Jan 20249.549.729.379.669.66508,000
17 Jan 20249.379.479.229.389.38419,900
16 Jan 20249.289.669.169.629.62345,200
12 Jan 20249.8110.009.369.389.38202,600
11 Jan 20249.839.889.499.729.72199,900
10 Jan 20249.519.839.399.819.81237,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...