Domo, Inc. (DOMO)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:57PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 7.61 | 7.61 | 7.42 | 7.52 | 7.52 | 122,045 |
| 01 may 2024 | 7.56 | 7.84 | 7.56 | 7.57 | 7.57 | 263,000 |
| 30 abr 2024 | 7.55 | 7.59 | 7.45 | 7.53 | 7.53 | 366,500 |
| 29 abr 2024 | 7.65 | 7.68 | 7.49 | 7.66 | 7.66 | 248,200 |
| 26 abr 2024 | 7.66 | 7.78 | 7.51 | 7.59 | 7.59 | 248,100 |
| 25 abr 2024 | 7.24 | 7.78 | 7.24 | 7.62 | 7.62 | 647,600 |
| 24 abr 2024 | 7.50 | 7.54 | 7.34 | 7.43 | 7.43 | 748,200 |
| 23 abr 2024 | 7.50 | 7.83 | 7.46 | 7.50 | 7.50 | 518,000 |
| 22 abr 2024 | 7.76 | 7.76 | 7.38 | 7.47 | 7.47 | 548,300 |
| 19 abr 2024 | 7.77 | 7.89 | 7.65 | 7.70 | 7.70 | 519,100 |
| 18 abr 2024 | 7.86 | 7.98 | 7.71 | 7.81 | 7.81 | 403,800 |
| 17 abr 2024 | 8.07 | 8.07 | 7.72 | 7.85 | 7.85 | 483,900 |
| 16 abr 2024 | 7.85 | 8.33 | 7.72 | 7.99 | 7.99 | 689,300 |
| 15 abr 2024 | 8.26 | 8.37 | 7.89 | 7.92 | 7.92 | 468,200 |
| 12 abr 2024 | 8.45 | 8.53 | 8.16 | 8.29 | 8.29 | 297,300 |
| 11 abr 2024 | 8.50 | 8.74 | 8.50 | 8.53 | 8.53 | 257,500 |
| 10 abr 2024 | 8.60 | 8.66 | 8.47 | 8.58 | 8.58 | 380,400 |
| 09 abr 2024 | 8.85 | 9.00 | 8.75 | 8.84 | 8.84 | 305,900 |
| 08 abr 2024 | 8.86 | 8.98 | 8.73 | 8.80 | 8.80 | 288,200 |
| 05 abr 2024 | 8.82 | 9.12 | 8.80 | 8.84 | 8.84 | 206,000 |
| 04 abr 2024 | 9.07 | 9.25 | 8.80 | 8.85 | 8.85 | 335,400 |
| 03 abr 2024 | 8.97 | 9.06 | 8.87 | 8.94 | 8.94 | 220,800 |
| 02 abr 2024 | 8.98 | 9.14 | 8.87 | 9.02 | 9.02 | 334,700 |
| 01 abr 2024 | 9.01 | 9.21 | 8.79 | 9.21 | 9.21 | 441,300 |
| 28 mar 2024 | 9.04 | 9.22 | 8.82 | 8.92 | 8.92 | 345,100 |
| 27 mar 2024 | 9.09 | 9.19 | 8.97 | 9.09 | 9.09 | 244,200 |
| 26 mar 2024 | 9.03 | 9.18 | 8.79 | 8.95 | 8.95 | 395,300 |
| 25 mar 2024 | 9.42 | 9.53 | 9.03 | 9.07 | 9.07 | 298,800 |
| 22 mar 2024 | 9.50 | 9.76 | 9.41 | 9.47 | 9.47 | 265,800 |
| 21 mar 2024 | 9.54 | 9.70 | 9.18 | 9.46 | 9.46 | 1,105,800 |
| 20 mar 2024 | 9.36 | 9.66 | 9.31 | 9.59 | 9.59 | 203,300 |
| 19 mar 2024 | 9.21 | 9.60 | 9.10 | 9.45 | 9.45 | 314,900 |
| 18 mar 2024 | 9.48 | 9.72 | 9.32 | 9.33 | 9.33 | 300,200 |
| 15 mar 2024 | 9.18 | 9.50 | 9.17 | 9.42 | 9.42 | 422,300 |
| 14 mar 2024 | 9.76 | 9.76 | 9.08 | 9.30 | 9.30 | 399,900 |
| 13 mar 2024 | 9.58 | 9.90 | 9.58 | 9.76 | 9.76 | 249,100 |
| 12 mar 2024 | 9.92 | 10.05 | 9.58 | 9.66 | 9.66 | 317,400 |
| 11 mar 2024 | 9.70 | 10.31 | 9.37 | 9.92 | 9.92 | 590,100 |
| 08 mar 2024 | 10.65 | 11.25 | 9.57 | 9.81 | 9.81 | 1,750,000 |
| 07 mar 2024 | 11.81 | 11.87 | 11.34 | 11.36 | 11.36 | 786,400 |
| 06 mar 2024 | 11.33 | 11.77 | 11.19 | 11.66 | 11.66 | 335,700 |
| 05 mar 2024 | 11.24 | 11.24 | 10.87 | 11.12 | 11.12 | 395,500 |
| 04 mar 2024 | 11.58 | 11.64 | 11.15 | 11.37 | 11.37 | 281,400 |
| 01 mar 2024 | 11.56 | 11.58 | 11.25 | 11.52 | 11.52 | 266,000 |
| 29 feb 2024 | 11.33 | 11.62 | 11.28 | 11.51 | 11.51 | 367,800 |
| 28 feb 2024 | 11.15 | 11.23 | 10.90 | 11.16 | 11.16 | 390,100 |
| 27 feb 2024 | 11.17 | 11.43 | 10.98 | 11.31 | 11.31 | 243,200 |
| 26 feb 2024 | 11.11 | 11.29 | 10.92 | 11.09 | 11.09 | 158,900 |
| 23 feb 2024 | 10.67 | 11.09 | 10.64 | 11.09 | 11.09 | 392,600 |
| 22 feb 2024 | 11.02 | 11.21 | 10.64 | 10.68 | 10.68 | 389,700 |
| 21 feb 2024 | 10.96 | 11.03 | 10.65 | 10.84 | 10.84 | 319,300 |
| 20 feb 2024 | 10.67 | 11.30 | 10.67 | 11.14 | 11.14 | 381,400 |
| 16 feb 2024 | 11.27 | 11.27 | 10.74 | 10.79 | 10.79 | 1,166,400 |
| 15 feb 2024 | 10.82 | 11.42 | 10.82 | 11.41 | 11.41 | 584,400 |
| 14 feb 2024 | 10.78 | 10.98 | 10.55 | 10.84 | 10.84 | 360,500 |
| 13 feb 2024 | 11.01 | 11.06 | 10.51 | 10.57 | 10.57 | 486,300 |
| 12 feb 2024 | 11.86 | 12.05 | 11.40 | 11.48 | 11.48 | 543,400 |
| 09 feb 2024 | 11.73 | 11.98 | 11.67 | 11.90 | 11.90 | 284,800 |
| 08 feb 2024 | 11.68 | 11.99 | 11.50 | 11.56 | 11.56 | 305,900 |
| 07 feb 2024 | 11.60 | 12.23 | 11.42 | 11.68 | 11.68 | 438,600 |
| 06 feb 2024 | 11.15 | 11.59 | 11.15 | 11.56 | 11.56 | 236,900 |
| 05 feb 2024 | 11.17 | 11.33 | 10.95 | 11.16 | 11.16 | 256,000 |
| 02 feb 2024 | 10.99 | 11.36 | 10.85 | 11.30 | 11.30 | 222,600 |
| 01 feb 2024 | 10.96 | 11.18 | 10.78 | 11.18 | 11.18 | 208,200 |
| 31 ene 2024 | 11.11 | 11.35 | 10.86 | 10.87 | 10.87 | 377,900 |
| 30 ene 2024 | 11.28 | 11.31 | 10.99 | 11.21 | 11.21 | 213,300 |
| 29 ene 2024 | 11.30 | 11.44 | 10.88 | 11.36 | 11.36 | 277,800 |
| 26 ene 2024 | 11.30 | 11.50 | 11.10 | 11.23 | 11.23 | 333,500 |
| 25 ene 2024 | 10.85 | 11.52 | 10.66 | 11.23 | 11.23 | 505,900 |
| 24 ene 2024 | 10.31 | 11.36 | 10.31 | 10.71 | 10.71 | 797,500 |
| 23 ene 2024 | 10.01 | 10.05 | 9.80 | 9.83 | 9.83 | 153,300 |
| 22 ene 2024 | 9.66 | 9.96 | 9.62 | 9.89 | 9.89 | 239,900 |
| 19 ene 2024 | 9.84 | 9.85 | 9.45 | 9.57 | 9.57 | 396,800 |
| 18 ene 2024 | 9.54 | 9.72 | 9.37 | 9.66 | 9.66 | 508,000 |
| 17 ene 2024 | 9.37 | 9.47 | 9.22 | 9.38 | 9.38 | 419,900 |
| 16 ene 2024 | 9.28 | 9.66 | 9.16 | 9.62 | 9.62 | 345,200 |
| 12 ene 2024 | 9.81 | 10.00 | 9.36 | 9.38 | 9.38 | 202,600 |
| 11 ene 2024 | 9.83 | 9.88 | 9.49 | 9.72 | 9.72 | 199,900 |
| 10 ene 2024 | 9.51 | 9.83 | 9.39 | 9.81 | 9.81 | 237,400 |
| 09 ene 2024 | 9.68 | 9.88 | 9.50 | 9.52 | 9.52 | 304,500 |
| 08 ene 2024 | 9.57 | 10.02 | 9.49 | 9.86 | 9.86 | 314,500 |
| 05 ene 2024 | 9.31 | 9.89 | 9.23 | 9.56 | 9.56 | 366,300 |
| 04 ene 2024 | 9.61 | 9.70 | 9.35 | 9.37 | 9.37 | 326,900 |
| 03 ene 2024 | 9.83 | 9.93 | 9.49 | 9.65 | 9.65 | 564,700 |
| 02 ene 2024 | 10.17 | 10.20 | 9.80 | 10.02 | 10.02 | 542,700 |
| 29 dic 2023 | 10.60 | 10.64 | 10.22 | 10.29 | 10.29 | 322,300 |
| 28 dic 2023 | 10.19 | 10.57 | 10.16 | 10.57 | 10.57 | 344,400 |
| 27 dic 2023 | 10.24 | 10.40 | 10.20 | 10.27 | 10.27 | 260,100 |
| 26 dic 2023 | 10.23 | 10.23 | 9.95 | 10.18 | 10.18 | 207,200 |
| 22 dic 2023 | 10.32 | 10.32 | 9.96 | 10.04 | 10.04 | 228,100 |
| 21 dic 2023 | 9.94 | 10.13 | 9.76 | 10.10 | 10.10 | 374,900 |
| 20 dic 2023 | 10.07 | 10.45 | 9.71 | 9.75 | 9.75 | 431,400 |
| 19 dic 2023 | 10.22 | 10.51 | 9.92 | 10.10 | 10.10 | 458,300 |
| 18 dic 2023 | 9.74 | 10.22 | 9.62 | 10.13 | 10.13 | 624,800 |
| 15 dic 2023 | 9.92 | 10.02 | 9.48 | 9.63 | 9.63 | 2,173,900 |
| 14 dic 2023 | 9.94 | 10.20 | 9.76 | 9.90 | 9.90 | 605,100 |
| 13 dic 2023 | 9.02 | 9.74 | 8.79 | 9.74 | 9.74 | 695,000 |
| 12 dic 2023 | 9.10 | 9.10 | 8.86 | 8.96 | 8.96 | 511,300 |
| 11 dic 2023 | 9.13 | 9.40 | 9.04 | 9.10 | 9.10 | 410,600 |
| 08 dic 2023 | 8.82 | 9.31 | 8.69 | 9.24 | 9.24 | 515,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.