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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 -0.31(-4.63%)
Jun 14, 2023 6.865 7.367 6.500 6.750 84,394 -0.04(-0.59%)
Jun 13, 2023 7.000 7.000 6.135 6.790 100,064 +0.34(+5.23%)
Jun 12, 2023 6.737 6.737 6.250 6.452 82,003 -0.23(-3.44%)
Jun 09, 2023 6.715 6.755 6.375 6.683 85,604 -0.07(-1.00%)
Jun 08, 2023 7.355 7.750 6.643 6.750 40,638 -0.33(-4.59%)
Jun 07, 2023 7.442 7.750 7.000 7.075 38,084 -0.13(-1.77%)
Jun 06, 2023 7.008 7.737 6.277 7.202 112,732 +0.19(+2.78%)
Jun 05, 2023 8.162 8.217 7.005 7.008 37,134 -0.75(-9.61%)
Jun 02, 2023 8.005 8.250 7.375 7.753 23,076 +0.13(+1.67%)
Jun 01, 2023 7.250 7.730 7.250 7.625 28,056 +0.17(+2.28%)
May 31, 2023 7.500 7.725 7.250 7.455 23,790 -0.01(-0.17%)
May 30, 2023 7.793 8.225 7.250 7.468 22,281 -0.24(-3.08%)
May 26, 2023 7.205 7.750 7.135 7.705 16,322 +0.50(+6.94%)
May 25, 2023 8.000 8.495 7.122 7.205 45,601 -0.79(-9.94%)
May 24, 2023 7.037 8.492 7.025 8.000 46,488 +0.98(+13.92%)
May 23, 2023 7.500 8.150 7.000 7.022 52,859 -0.46(-6.18%)
May 22, 2023 7.500 7.558 7.040 7.485 29,998 +0.12(+1.63%)
May 19, 2023 7.910 7.910 7.020 7.365 45,499 -0.10(-1.31%)
May 18, 2023 7.473 8.130 7.000 7.463 34,230 -0.01(-0.13%)
May 17, 2023 7.860 8.000 7.008 7.473 50,173 -0.31(-4.04%)
May 16, 2023 8.625 8.625 7.775 7.787 19,810 -0.70(-8.27%)
May 15, 2023 8.795 9.172 8.262 8.490 29,213 -0.14(-1.68%)
May 12, 2023 9.320 9.495 8.283 8.635 39,011 -0.41(-4.56%)
May 11, 2023 9.250 9.477 8.738 9.047 27,407 -0.58(-6.00%)
May 10, 2023 9.252 9.822 8.500 9.625 48,590 -0.38(-3.85%)
May 09, 2023 10.70 10.70 9.508 10.01 20,198 -0.61(-5.74%)
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.