Stockscreener 앱 받기
8.26
2.61%
0.21
시간 외 거래:
8.26
Domo Inc 주식 (DOMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $8.33 | $8.07 | $0.26 | 259,511.0 | +2.61% |
| 2024-11-04 | $8.17 | $7.77 | $0.40 | 209,977.0 | +3.07% |
| 2024-11-01 | $8.00 | $7.76 | $0.235 | 178,481.0 | -1.76% |
| 2024-10-31 | $8.29 | $7.95 | $0.34 | 173,148.0 | -4.10% |
| 2024-10-30 | $8.50 | $8.26 | $0.24 | 146,058.0 | -1.19% |
| 2024-10-29 | $8.53 | $8.07 | $0.46 | 247,371.0 | +3.58% |
| 2024-10-28 | $8.20 | $8.05 | $0.15 | 190,010.0 | +0.12% |
| 2024-10-25 | $8.14 | $7.70 | $0.439 | 323,648.0 | +5.48% |
| 2024-10-24 | $7.70 | $7.51 | $0.185 | 184,732.0 | +1.59% |
| 2024-10-23 | $7.67 | $7.39 | $0.275 | 299,564.0 | -0.13% |
| 2024-10-22 | $7.98 | $7.53 | $0.45 | 362,072.0 | -5.03% |
| 2024-10-21 | $8.02 | $7.48 | $0.54 | 382,941.0 | +2.31% |
| 2024-10-18 | $7.93 | $7.68 | $0.25 | 379,324.0 | -0.64% |
| 2024-10-17 | $7.83 | $7.42 | $0.41 | 536,443.0 | +4.82% |
| 2024-10-16 | $7.66 | $7.34 | $0.315 | 399,089.0 | +0.88% |
| 2024-10-15 | $7.67 | $7.38 | $0.29 | 487,512.0 | -0.07% |
| 2024-10-14 | $7.51 | $7.35 | $0.1645 | 224,044.0 | +0.14% |
| 2024-10-11 | $7.53 | $7.37 | $0.1591 | 298,824.0 | -0.27% |
| 2024-10-10 | $7.55 | $7.31 | $0.245 | 162,581.0 | -2.24% |
| 2024-10-09 | $7.65 | $7.39 | $0.26 | 254,731.0 | +1.88% |
| 2024-10-08 | $7.56 | $7.29 | $0.27 | 272,418.0 | +2.12% |
Domo Inc 주식 (DOMO) 연도별 가격 이력
이 심층 분석에서는 Domo Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOMO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Domo Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Domo Inc 주식 (DOMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.33 | $7.76 | $0.57 | 907,480.0 | +3.90% |
| 2024-10 | $8.53 | $6.98 | $1.55 | 6,742,251.0 | +5.86% |
| 2024-09 | $7.75 | $6.69 | $1.06 | 7,906,564.0 | +0.54% |
| 2024-08 | $8.69 | $7.14 | $1.55 | 7,170,397.0 | -10.65% |
| 2024-07 | $8.72 | $6.91 | $1.81 | 5,960,665.0 | +8.29% |
| 2024-06 | $7.87 | $6.50 | $1.37 | 8,137,064.0 | +15.92% |
| 2024-05 | $7.84 | $6.11 | $1.73 | 10,909,209.0 | -11.55% |
| 2024-04 | $9.25 | $7.24 | $2.01 | 8,801,755.0 | -15.58% |
| 2024-03 | $11.87 | $8.79 | $3.08 | 9,111,482.0 | -22.50% |
| 2024-02 | $12.23 | $10.51 | $1.72 | 7,631,664.0 | +5.89% |
| 2024-01 | $11.52 | $9.16 | $2.36 | 7,622,337.0 | +5.64% |
Domo Inc 주식 (DOMO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.99 | $8.69 | $2.30 | 11,911,647.0 | +8.43% |
| 2023-11 | $10.02 | $7.78 | $2.24 | 6,709,147.0 | +16.30% |
| 2023-10 | $9.96 | $7.79 | $2.17 | 6,990,939.0 | -16.82% |
| 2023-09 | $11.20 | $9.32 | $1.88 | 9,676,306.0 | -7.97% |
| 2023-08 | $17.72 | $9.55 | $8.17 | 21,039,209.0 | -40.35% |
| 2023-07 | $18.19 | $13.29 | $4.90 | 8,114,084.0 | +21.90% |
| 2023-06 | $16.16 | $12.89 | $3.27 | 11,511,665.0 | +9.00% |
| 2023-05 | $15.96 | $12.04 | $3.92 | 10,519,813.0 | -15.30% |
| 2023-04 | $17.62 | $13.50 | $4.12 | 11,928,114.0 | +11.91% |
| 2023-03 | $17.10 | $11.59 | $5.51 | 19,831,265.0 | -7.68% |
| 2023-02 | $19.09 | $14.07 | $5.02 | 15,499,893.0 | -0.90% |
| 2023-01 | $15.65 | $11.35 | $4.30 | 11,418,585.0 | +8.92% |
Domo Inc 주식 (DOMO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.12 | $12.10 | $6.02 | 13,443,903.0 | -0.42% |
| 2022-11 | $18.38 | $12.44 | $5.94 | 8,614,827.0 | -19.07% |
| 2022-10 | $20.18 | $14.00 | $6.18 | 9,186,226.0 | -1.78% |
| 2022-09 | $22.79 | $16.41 | $6.38 | 12,404,262.0 | -6.59% |
| 2022-08 | $35.43 | $19.22 | $16.21 | 13,618,506.0 | -31.24% |
| 2022-07 | $33.41 | $26.91 | $6.50 | 6,439,407.0 | +0.76% |
| 2022-06 | $35.03 | $23.01 | $12.02 | 10,344,145.0 | -12.80% |
| 2022-05 | $44.56 | $27.27 | $17.29 | 8,500,539.0 | -23.03% |
| 2022-04 | $57.41 | $41.16 | $16.25 | 6,097,851.0 | -18.09% |
| 2022-03 | $52.00 | $39.07 | $12.93 | 10,428,552.0 | +13.64% |
| 2022-02 | $52.60 | $36.07 | $16.54 | 5,712,401.0 | -5.24% |
| 2022-01 | $49.80 | $38.76 | $11.04 | 8,885,874.0 | -5.32% |
0.05%
자본화:
|
볼륨(24시간):