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

Dominari Holdings Inc. - Common Stock (NQ: DOMH )

1.520 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.580 1.600 1.520 1.520 14,053 -0.07(-4.40%)
Nov 26, 2024 1.550 1.600 1.530 1.590 9,285 +0.00(+0.00%)
Nov 25, 2024 1.600 1.680 1.590 1.590 6,792 -0.02(-1.24%)
Nov 22, 2024 1.600 1.670 1.590 1.610 4,514 -0.02(-1.23%)
Nov 21, 2024 1.560 1.640 1.500 1.630 9,106 +0.06(+3.82%)
Nov 20, 2024 1.590 1.610 1.560 1.570 41,137 -0.06(-3.68%)
Nov 19, 2024 1.650 1.690 1.610 1.630 15,928 +0.03(+1.87%)
Nov 18, 2024 1.610 1.720 1.590 1.600 10,266 -0.10(-5.88%)
Nov 15, 2024 1.610 1.770 1.545 1.700 18,586 +0.04(+2.41%)
Nov 14, 2024 1.580 1.689 1.520 1.660 10,902 +0.10(+6.41%)
Nov 13, 2024 1.600 1.650 1.560 1.560 9,863 -0.05(-3.11%)
Nov 12, 2024 1.720 1.775 1.573 1.610 27,738 -0.11(-6.40%)
Nov 11, 2024 1.660 1.800 1.660 1.720 21,652 +0.05(+2.93%)
Nov 08, 2024 1.680 1.800 1.650 1.671 16,548 -0.01(-0.54%)
Nov 07, 2024 1.740 1.760 1.670 1.680 4,205 -0.04(-2.33%)
Nov 06, 2024 1.710 1.770 1.692 1.720 3,912 +0.02(+1.18%)
Nov 05, 2024 1.740 1.740 1.700 1.700 3,406 +0.01(+0.63%)
Nov 04, 2024 1.660 1.718 1.660 1.689 4,727 +0.00(+0.26%)
Nov 01, 2024 1.685 1.700 1.670 1.685 6,673 -0.01(-0.88%)
Oct 31, 2024 1.710 1.710 1.663 1.700 5,521 -0.01(-0.58%)
Oct 30, 2024 1.710 1.780 1.710 1.710 2,113 +0.00(+0.00%)
Oct 29, 2024 1.730 1.784 1.710 1.710 13,295 -0.04(-2.29%)
Oct 28, 2024 1.740 1.810 1.700 1.750 11,721 -0.03(-1.69%)
Oct 25, 2024 1.800 1.803 1.753 1.780 9,196 -0.04(-1.99%)
Oct 24, 2024 1.816 1.816 1.816 1.816 802 +0.03(+1.46%)
Oct 23, 2024 1.800 1.859 1.760 1.790 4,958 -0.03(-1.65%)
Oct 22, 2024 1.860 1.930 1.820 1.820 8,326 +0.00(+0.00%)
Oct 21, 2024 1.790 1.860 1.790 1.820 12,481 +0.01(+0.55%)
Oct 18, 2024 1.900 1.905 1.780 1.810 15,696 -0.07(-3.72%)
Oct 17, 2024 1.960 1.960 1.820 1.880 14,990 -0.06(-3.09%)
Oct 16, 2024 1.800 1.980 1.800 1.940 32,794 +0.12(+6.59%)
Oct 15, 2024 1.835 1.835 1.810 1.820 4,644 +0.01(+0.55%)
Oct 14, 2024 1.820 1.839 1.810 1.810 16,083 -0.06(-3.21%)
Oct 11, 2024 1.875 1.875 1.870 1.870 1,732 +0.06(+3.31%)
Oct 10, 2024 1.910 1.910 1.810 1.810 15,006 -0.08(-4.23%)
Oct 09, 2024 1.830 1.890 1.820 1.890 2,486 +0.06(+3.28%)
Oct 08, 2024 1.890 1.890 1.812 1.830 13,623 -0.09(-4.69%)
Oct 07, 2024 1.910 1.940 1.810 1.920 27,785 +0.01(+0.52%)
Oct 04, 2024 1.970 1.970 1.850 1.910 28,442 -0.02(-1.01%)
Oct 03, 2024 1.820 2.000 1.820 1.929 15,532 +0.09(+4.86%)
Oct 02, 2024 1.900 2.004 1.821 1.840 15,231 +0.01(+0.55%)
Oct 01, 2024 1.900 1.900 1.820 1.830 5,678 -0.02(-1.08%)
Sep 30, 2024 1.820 1.950 1.810 1.850 30,186 +0.02(+0.82%)
Sep 27, 2024 1.840 1.850 1.820 1.835 8,228 -0.03(-1.34%)
Sep 26, 2024 1.880 1.880 1.825 1.860 6,879 -0.03(-1.59%)
Sep 25, 2024 1.880 1.930 1.880 1.890 7,039 +0.03(+1.61%)
Sep 24, 2024 1.910 1.930 1.800 1.860 21,951 -0.09(-4.62%)
Sep 23, 2024 1.940 2.030 1.861 1.950 23,529 +0.09(+4.84%)
Sep 20, 2024 2.100 2.100 1.850 1.860 17,436 -0.22(-10.58%)
Sep 19, 2024 1.850 2.180 1.850 2.080 57,541 +0.23(+12.43%)
Sep 18, 2024 1.890 1.890 1.850 1.850 7,999 -0.05(-2.63%)
Sep 17, 2024 1.860 1.900 1.856 1.900 4,388 -0.00(-0.01%)
Sep 16, 2024 1.840 1.980 1.840 1.900 5,422 +0.03(+1.34%)
Sep 13, 2024 1.850 1.910 1.850 1.875 3,463 -0.04(-2.34%)
Sep 12, 2024 1.940 1.990 1.900 1.920 4,174 +0.01(+0.68%)
Sep 11, 2024 1.850 1.950 1.840 1.907 4,161 -0.05(-2.45%)
Sep 10, 2024 1.950 2.074 1.937 1.955 18,274 +0.01(+0.26%)
Sep 09, 2024 1.780 2.000 1.780 1.950 41,305 +0.15(+8.34%)
Sep 06, 2024 1.720 1.800 1.720 1.800 9,137 +0.04(+2.28%)
Sep 05, 2024 1.710 1.760 1.690 1.760 3,061 +0.02(+1.14%)
Sep 04, 2024 1.610 1.760 1.610 1.740 11,852 +0.13(+8.07%)
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.