Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doma Holdings Inc (NY: DOMA )

5.980 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.650 9.400 8.270 8.270 95,479 -0.34(-3.95%)
Jul 28, 2023 7.600 8.750 7.530 8.610 93,771 +1.15(+15.42%)
Jul 27, 2023 8.140 8.200 7.350 7.460 51,664 -0.74(-9.02%)
Jul 26, 2023 7.370 8.230 7.130 8.200 98,410 +0.76(+10.22%)
Jul 25, 2023 7.910 8.000 7.360 7.440 44,395 -0.49(-6.18%)
Jul 24, 2023 7.880 8.280 7.441 7.930 95,314 +0.07(+0.89%)
Jul 21, 2023 7.680 8.000 7.010 7.860 107,249 +0.24(+3.15%)
Jul 20, 2023 7.770 7.810 7.510 7.620 45,244 -0.19(-2.43%)
Jul 19, 2023 7.120 7.840 7.035 7.810 77,231 +0.74(+10.47%)
Jul 18, 2023 6.910 7.200 6.515 7.070 64,278 +0.02(+0.28%)
Jul 17, 2023 6.910 7.070 6.725 7.050 43,099 +0.18(+2.62%)
Jul 14, 2023 8.110 8.110 6.740 6.870 109,952 -1.28(-15.71%)
Jul 13, 2023 7.250 9.440 7.230 8.150 547,326 +0.95(+13.19%)
Jul 12, 2023 6.140 7.280 6.140 7.200 203,006 +0.99(+15.94%)
Jul 11, 2023 5.910 6.400 5.910 6.210 78,596 +0.22(+3.67%)
Jul 10, 2023 5.920 6.120 5.521 5.990 108,884 -0.07(-1.16%)
Jul 07, 2023 5.310 6.080 5.310 6.060 122,224 +0.74(+13.91%)
Jul 06, 2023 5.090 5.480 5.050 5.320 93,571 +0.15(+2.90%)
Jul 05, 2023 5.010 5.180 4.860 5.170 188,429 +0.36(+7.48%)
Jul 03, 2023 4.940 5.000 4.551 4.810 76,667 -0.13(-2.63%)
Jun 30, 2023 4.410 5.430 4.310 4.940 412,896 +0.44(+9.78%)
Jun 29, 2023 5.000 5.647 4.375 4.500 228,036 -0.38(-7.83%)
Jun 28, 2023 5.697 5.697 4.503 4.883 841,499 +0.43(+9.72%)
Jun 27, 2023 4.500 5.180 4.253 4.450 75,074 -0.21(-4.61%)
Jun 26, 2023 5.500 5.750 4.312 4.665 181,938 -0.91(-16.32%)
Jun 23, 2023 5.905 6.000 5.503 5.575 564,312 -0.33(-5.59%)
Jun 22, 2023 5.718 6.025 5.207 5.905 98,718 +0.04(+0.77%)
Jun 21, 2023 5.750 6.250 5.625 5.860 42,367 -0.20(-3.34%)
Jun 20, 2023 7.003 7.003 5.770 6.062 75,198 -0.50(-7.62%)
Jun 16, 2023 6.893 6.942 6.380 6.562 43,806 +0.12(+1.94%)
Jun 15, 2023 6.910 7.013 6.402 6.438 35,695 -4.18(-39.38%)
May 08, 2023 10.25 11.08 10.22 10.62 15,456 +0.31(+3.01%)
May 05, 2023 10.00 10.38 9.477 10.31 15,510 +0.56(+5.77%)
May 04, 2023 9.375 9.867 9.250 9.748 15,825 +0.15(+1.51%)
May 03, 2023 9.523 10.39 9.488 9.602 12,386 -0.00(-0.03%)
May 02, 2023 9.750 10.16 9.250 9.605 21,133 -0.21(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.