Quantcast

Historical Stock Prices

DOMO 
$26.59
*  
2.12
8.66%
Get DOMO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading DOMO now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 24.47 27.05 24.3 26.59 743,003
01/17/2019 23.14 24.79 22.9 24.47 276,852
01/16/2019 22.85 23.493 22.59 23.27 470,301
01/15/2019 22.92 23.17 22.535 22.85 288,143
01/14/2019 22.94 23.67 22.2063 22.93 335,944
01/11/2019 21.54 22.83 21.114 22.72 285,180
01/10/2019 21.18 21.8 20.33 21.69 369,166
01/09/2019 21.16 22.02 20.46 21.46 816,020
01/08/2019 20.56 21.325 20.13 21.14 441,406
01/07/2019 18.58 20.48 18.435 20.27 452,671
01/04/2019 18.06 18.988 17.82 18.46 569,991
01/03/2019 18.07 18.2225 17.1 17.69 397,342
01/02/2019 19.24 19.43 17.85 18.29 835,962
12/31/2018 18.15 20.2 17.91 19.63 587,000
12/28/2018 17.27 18.32 16.79 17.91 1,068,280
12/27/2018 17.1 17.555 16.36 17.37 890,925
12/26/2018 17.29 17.46 16.42 17.24 622,402
12/24/2018 16.49 17.22 16.31 16.99 207,984
12/21/2018 18.2 18.779 16.44 16.57 532,490
12/20/2018 18.99 19.47 17.3 18.29 389,913
12/19/2018 19.89 20.36 18.58 18.99 372,863
12/18/2018 20.02 20.4371 19.27 19.87 218,468
12/17/2018 22.01 22.16 19.8 20.02 391,779
12/14/2018 21.9 22.87 21.6553 21.97 444,323
12/13/2018 21.53 23.1 21.2339 22.38 449,253
12/12/2018 21.34 21.849 20.8 21.19 369,737
12/11/2018 21.85 22.45 20.55 21.17 610,825
12/10/2018 20.55 21.9 20.55 21.23 1,260,642
12/07/2018 17.95 20.49 17.25 20.4 2,607,177
12/06/2018 15.29 16.6 15.24 15.63 391,267
12/04/2018 16.02 16.83 15.63 15.81 248,996
12/03/2018 16.4 16.53 15.8 16.15 183,905
11/30/2018 16.2 16.2 15.5125 15.96 138,916
11/29/2018 15.86 16.32 15.23 16.17 207,046
11/28/2018 15.16 15.8928 14.92 15.81 190,322
11/27/2018 15.63 15.63 14.86 14.91 219,626
11/26/2018 15.37 15.91 15.02 15.83 308,743
11/23/2018 14.97 15.34 14.64 15.12 83,408
11/21/2018 14.3 15.62 14.15 15.06 300,567
11/20/2018 14.3 14.53 13.28 14.17 708,721
11/19/2018 16.34 16.36 14.44 14.67 812,541
11/16/2018 15.81 16.74 15.6 16.37 164,575
11/15/2018 15.5 16.46 15.48 15.98 216,067
11/14/2018 16.31 16.3817 15.16 15.5 305,678
11/13/2018 16.28 16.45 15.47 16.07 243,473
11/12/2018 17.24 17.4 15.94 16.17 255,521
11/09/2018 17.68 17.6999 16.44 17.3 204,321
11/08/2018 16.98 18.06 16.98 17.84 299,909
11/07/2018 16.43 16.98 16.31 16.84 218,986
11/06/2018 16.27 16.6338 15.835 16.2 176,949
11/05/2018 16.53 16.53 15.8 16.25 164,275
11/02/2018 16.67 16.9 16.33 16.53 201,757
11/01/2018 16.32 16.85 16.23 16.68 406,844
10/31/2018 16.24 17.04 16.04 16.23 488,829
10/30/2018 16.36 16.68 15.43 15.94 344,067
10/29/2018 17.445 17.445 16.2 16.46 320,848
10/26/2018 16.95 17.37 16.4112 16.83 392,641
10/25/2018 17.23 18 16.88 17.3 290,088
10/24/2018 17.13 17.52 16.83 17.02 187,720
10/23/2018 16.96 17.3076 16.5005 17.13 291,432
10/22/2018 17.92 18.37 16.94 17.36 362,411
10/19/2018 18.45 18.76 17.6 17.82 621,301
10/18/2018 18.56 18.91 17.68 18.26 257,364
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio