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

Doma Holdings Inc (NY: DOMA )

5.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 4.090 4.300 4.045 4.130 10,817 -0.03(-0.72%)
Oct 30, 2023 4.120 4.390 4.070 4.160 11,925 +0.05(+1.22%)
Oct 27, 2023 4.040 4.370 4.040 4.110 4,857 -0.11(-2.61%)
Oct 26, 2023 4.240 4.390 4.040 4.220 12,013 -0.07(-1.63%)
Oct 25, 2023 4.120 4.460 4.120 4.290 3,870 +0.07(+1.66%)
Oct 24, 2023 4.070 4.390 4.050 4.220 9,294 +0.14(+3.43%)
Oct 23, 2023 4.440 4.580 4.080 4.080 26,374 -0.43(-9.53%)
Oct 20, 2023 4.450 4.730 4.220 4.510 5,414 +0.06(+1.35%)
Oct 19, 2023 4.590 4.720 4.290 4.450 37,334 -0.15(-3.26%)
Oct 18, 2023 4.510 4.768 4.510 4.600 6,780 +0.05(+1.10%)
Oct 17, 2023 4.370 4.750 4.290 4.550 17,915 +0.18(+4.12%)
Oct 16, 2023 4.420 4.530 4.360 4.370 4,812 +0.09(+2.10%)
Oct 13, 2023 4.660 4.760 4.270 4.280 8,758 -0.36(-7.76%)
Oct 12, 2023 4.790 4.880 4.530 4.640 6,654 -0.15(-3.13%)
Oct 11, 2023 4.730 4.810 4.567 4.790 7,633 +0.06(+1.27%)
Oct 10, 2023 4.750 4.870 4.610 4.730 12,505 -0.09(-1.87%)
Oct 09, 2023 4.730 4.880 4.730 4.820 12,928 +0.07(+1.47%)
Oct 06, 2023 4.690 4.890 4.550 4.750 19,696 -0.09(-1.86%)
Oct 05, 2023 4.880 5.090 4.687 4.840 15,604 -0.09(-1.83%)
Oct 04, 2023 4.770 5.000 4.622 4.930 24,767 +0.16(+3.35%)
Oct 03, 2023 4.890 5.260 4.650 4.770 26,335 -0.23(-4.60%)
Oct 02, 2023 5.050 5.050 4.700 5.000 5,689 -0.08(-1.57%)
Sep 29, 2023 4.490 5.130 4.480 5.080 13,124 +0.72(+16.51%)
Sep 28, 2023 4.380 4.490 4.240 4.360 4,041 -0.05(-1.13%)
Sep 27, 2023 4.180 4.490 4.180 4.410 29,809 +0.26(+6.27%)
Sep 26, 2023 4.150 4.310 4.110 4.150 7,885 -0.05(-1.19%)
Sep 25, 2023 3.930 4.310 4.150 4.200 12,504 +0.15(+3.70%)
Sep 22, 2023 4.310 4.340 3.860 4.050 59,803 -0.08(-1.94%)
Sep 21, 2023 4.500 4.675 4.090 4.130 43,839 -0.38(-8.43%)
Sep 20, 2023 4.500 4.690 4.500 4.510 19,602 +0.07(+1.58%)
Sep 19, 2023 4.710 4.759 4.350 4.440 38,904 -0.30(-6.33%)
Sep 18, 2023 5.100 5.160 4.700 4.740 45,444 -0.36(-7.06%)
Sep 15, 2023 5.850 6.191 5.000 5.100 91,134 -0.86(-14.43%)
Sep 14, 2023 5.920 6.060 5.660 5.960 23,703 +0.06(+1.02%)
Sep 13, 2023 6.090 6.175 5.760 5.900 31,797 -0.15(-2.48%)
Sep 12, 2023 5.990 6.430 5.990 6.050 40,215 -0.05(-0.82%)
Sep 11, 2023 6.260 6.385 6.000 6.100 28,888 -0.19(-3.02%)
Sep 08, 2023 6.320 6.450 6.160 6.290 15,951 -0.07(-1.10%)
Sep 07, 2023 6.140 6.420 6.100 6.360 36,120 +0.06(+0.95%)
Sep 06, 2023 6.400 6.420 6.100 6.300 44,690 -0.13(-2.02%)
Sep 05, 2023 6.250 6.510 6.141 6.430 17,403 +0.08(+1.26%)
Sep 01, 2023 6.430 6.620 5.900 6.350 27,573 -0.01(-0.16%)
Aug 31, 2023 6.270 6.460 6.120 6.360 35,482 +0.03(+0.47%)
Aug 30, 2023 6.030 6.400 6.010 6.330 13,461 +0.23(+3.77%)
Aug 29, 2023 5.880 6.110 5.550 6.100 16,028 +0.27(+4.63%)
Aug 28, 2023 5.840 5.880 5.615 5.830 8,231 +0.03(+0.52%)
Aug 25, 2023 5.780 5.850 5.530 5.800 34,251 +0.04(+0.69%)
Aug 24, 2023 5.150 5.820 5.150 5.760 43,807 +0.64(+12.50%)
Aug 23, 2023 4.920 5.160 4.750 5.120 30,388 +0.24(+4.92%)
Aug 22, 2023 5.140 5.259 4.810 4.880 39,882 -0.24(-4.69%)
Aug 21, 2023 5.250 5.560 5.070 5.120 11,049 -0.18(-3.40%)
Aug 18, 2023 5.110 5.500 5.110 5.300 31,639 +0.18(+3.52%)
Aug 17, 2023 5.600 5.630 5.030 5.120 25,942 -0.48(-8.57%)
Aug 16, 2023 6.000 6.390 5.580 5.600 48,926 -0.39(-6.51%)
Aug 15, 2023 6.030 6.100 5.780 5.990 41,591 -0.01(-0.17%)
Aug 14, 2023 5.290 6.000 5.290 6.000 45,832 +0.57(+10.50%)
Aug 11, 2023 5.880 5.930 5.300 5.430 70,789 -0.48(-8.12%)
Aug 10, 2023 6.350 6.570 5.875 5.910 74,029 -0.50(-7.80%)
Aug 09, 2023 7.880 7.880 6.400 6.410 95,163 -1.00(-13.50%)
Aug 08, 2023 7.660 7.680 7.169 7.410 40,633 -0.37(-4.76%)
Aug 07, 2023 7.760 7.880 7.358 7.780 27,863 -0.04(-0.51%)
Aug 04, 2023 7.290 7.880 7.210 7.820 22,674 +0.52(+7.12%)
Aug 03, 2023 8.010 8.010 7.200 7.300 46,118 -0.81(-9.99%)
Aug 02, 2023 8.820 8.860 7.920 8.110 51,346 -0.89(-9.89%)
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.