USD
Datos históricos de Domo, Inc.
Domo, Inc. · DOMO
$3.59
▲ +0.01 (+0.28%)
Última operación · 10/10/2026, 17:17:57 UTC
- Variación en el periodo
- −72.98%
- Máximo
- US$14.37
- 10 de octubre de 2025
- Mínimo
- US$1.84
- 17 de junio de 2026
- Volumen medio diario
- 1.53 M
Del 10 de octubre de 2025 al 23 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 sep 2026 | 3.67 | 3.67 | 3.45 | 3.55 | −4.05% | 3.18 M |
| 22 sep 2026 | 3.76 | 3.81 | 3.69 | 3.70 | −0.54% | 1.08 M |
| 21 sep 2026 | 3.80 | 3.82 | 3.65 | 3.72 | −1.06% | 1.31 M |
| 18 sep 2026 | 3.86 | 3.87 | 3.73 | 3.76 | −2.59% | 1.99 M |
| 17 sep 2026 | 3.85 | 3.89 | 3.83 | 3.86 | +0.52% | 445,600.277 |
| 16 sep 2026 | 3.87 | 3.90 | 3.81 | 3.84 | −2.04% | 853,130.283 |
| 15 sep 2026 | 3.92 | 3.95 | 3.88 | 3.92 | 0.00% | 1.15 M |
| 14 sep 2026 | 3.85 | 3.98 | 3.84 | 3.92 | +2.35% | 2.35 M |
| 11 sep 2026 | 3.80 | 3.87 | 3.77 | 3.83 | +1.32% | 1.38 M |
| 10 sep 2026 | 3.76 | 3.83 | 3.75 | 3.78 | 0.00% | 971,499.453 |
| 9 sep 2026 | 3.86 | 3.96 | 3.77 | 3.78 | −1.31% | 1.5 M |
| 8 sep 2026 | 3.84 | 3.88 | 3.71 | 3.83 | −1.29% | 2.32 M |
| 4 sep 2026 | 3.62 | 4.01 | 3.62 | 3.88 | +2.37% | 2.55 M |
| 3 sep 2026 | 3.78 | 3.86 | 3.75 | 3.79 | +2.71% | 1.26 M |
| 2 sep 2026 | 3.69 | 3.76 | 3.67 | 3.69 | +0.27% | 739,161.133 |
| 1 sep 2026 | 3.80 | 3.80 | 3.66 | 3.68 | −2.65% | 1.18 M |
| 31 ago 2026 | 3.85 | 3.88 | 3.76 | 3.78 | −2.07% | 599,376.949 |
| 28 ago 2026 | 3.94 | 3.97 | 3.85 | 3.86 | −1.28% | 596,151.534 |
| 27 ago 2026 | 3.86 | 4.02 | 3.85 | 3.91 | +3.44% | 1.85 M |
| 26 ago 2026 | 3.67 | 3.85 | 3.67 | 3.78 | +1.61% | 2.85 M |
| 25 ago 2026 | 3.78 | 3.83 | 3.70 | 3.72 | −1.06% | 1.12 M |
| 24 ago 2026 | 3.79 | 3.82 | 3.74 | 3.76 | −1.05% | 507,957.649 |
| 21 ago 2026 | 3.79 | 3.82 | 3.74 | 3.80 | +0.80% | 477,404.8 |
| 20 ago 2026 | 3.75 | 3.80 | 3.69 | 3.77 | +0.80% | 591,402.959 |
| 19 ago 2026 | 3.77 | 3.82 | 3.69 | 3.74 | −0.27% | 836,304.456 |
| 18 ago 2026 | 3.81 | 3.87 | 3.73 | 3.75 | −1.57% | 506,885.111 |
| 17 ago 2026 | 3.90 | 3.93 | 3.80 | 3.81 | −2.56% | 762,093.505 |
| 14 ago 2026 | 3.98 | 4.01 | 3.89 | 3.91 | −1.76% | 559,748.008 |
| 13 ago 2026 | 3.91 | 4.01 | 3.89 | 3.98 | +1.53% | 887,563.645 |
| 12 ago 2026 | 3.93 | 3.95 | 3.87 | 3.92 | 0.00% | 521,857.302 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.