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

Doma Holdings Inc (NY: DOMA )

6.020 -0.040 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2024 4.200 4.700 4.150 4.150 27,946 -0.09(-2.12%)
Jan 30, 2024 4.130 4.400 4.000 4.240 56,115 +0.01(+0.24%)
Jan 29, 2024 4.090 4.580 3.900 4.230 125,412 +0.16(+3.93%)
Jan 26, 2024 4.050 4.173 4.020 4.070 11,896 -0.03(-0.73%)
Jan 25, 2024 4.150 4.295 4.060 4.100 17,385 -0.06(-1.44%)
Jan 24, 2024 4.170 4.320 4.130 4.160 6,192 +0.03(+0.73%)
Jan 23, 2024 4.140 4.200 4.130 4.130 9,582 +0.00(+0.00%)
Jan 22, 2024 4.180 4.289 4.130 4.130 15,438 -0.09(-2.13%)
Jan 19, 2024 4.280 4.290 4.130 4.220 5,945 +0.04(+0.96%)
Jan 18, 2024 4.280 4.340 4.180 4.180 3,985 -0.11(-2.56%)
Jan 17, 2024 4.170 4.400 4.170 4.290 9,759 +0.01(+0.23%)
Jan 16, 2024 4.230 4.471 4.210 4.280 11,814 -0.04(-0.93%)
Jan 12, 2024 4.210 4.479 4.210 4.320 12,177 +0.11(+2.61%)
Jan 11, 2024 4.300 4.554 4.190 4.210 6,813 -0.17(-3.88%)
Jan 10, 2024 4.390 4.471 4.210 4.380 10,281 +0.01(+0.23%)
Jan 09, 2024 4.490 4.520 4.370 4.370 7,012 -0.24(-5.21%)
Jan 08, 2024 4.400 4.732 4.400 4.610 6,378 +0.19(+4.30%)
Jan 05, 2024 4.680 4.683 4.350 4.420 23,876 -0.23(-4.95%)
Jan 04, 2024 4.620 4.700 4.506 4.650 14,393 +0.09(+1.97%)
Jan 03, 2024 4.560 4.680 4.367 4.560 8,660 -0.11(-2.36%)
Jan 02, 2024 4.620 4.840 4.550 4.670 15,458 +0.04(+0.86%)
Dec 29, 2023 4.470 4.720 4.442 4.630 15,531 +0.07(+1.54%)
Dec 28, 2023 4.740 4.750 4.470 4.560 31,470 -0.16(-3.39%)
Dec 27, 2023 4.810 4.990 4.650 4.720 24,963 -0.14(-2.88%)
Dec 26, 2023 4.790 5.060 4.770 4.860 14,395 -0.03(-0.61%)
Dec 22, 2023 4.800 5.021 4.697 4.890 15,658 +0.02(+0.41%)
Dec 21, 2023 4.690 4.970 4.530 4.870 37,097 +0.35(+7.74%)
Dec 20, 2023 4.260 4.670 4.235 4.520 20,482 +0.29(+6.86%)
Dec 19, 2023 4.690 4.910 4.137 4.230 81,410 -0.53(-11.13%)
Dec 18, 2023 5.280 5.315 4.760 4.760 18,789 -0.59(-11.03%)
Dec 15, 2023 5.550 5.584 5.200 5.350 15,928 -0.06(-1.11%)
Dec 14, 2023 5.440 5.540 5.250 5.410 21,839 +0.10(+1.88%)
Dec 13, 2023 4.850 5.310 4.700 5.310 15,173 +0.58(+12.26%)
Dec 12, 2023 5.280 5.700 4.710 4.730 48,291 -0.64(-11.92%)
Dec 11, 2023 5.250 5.690 5.250 5.370 12,452 +0.09(+1.70%)
Dec 08, 2023 5.370 5.647 5.280 5.280 14,485 -0.20(-3.65%)
Dec 07, 2023 5.600 6.030 5.380 5.480 24,554 -0.11(-1.97%)
Dec 06, 2023 5.490 5.990 5.410 5.590 12,243 -0.01(-0.18%)
Dec 05, 2023 5.390 5.830 5.390 5.600 14,585 +0.08(+1.45%)
Dec 04, 2023 5.850 6.150 5.220 5.520 19,370 -0.48(-8.00%)
Dec 01, 2023 6.050 6.190 5.560 6.000 11,056 -0.13(-2.12%)
Nov 30, 2023 5.920 6.150 5.920 6.130 9,222 +0.13(+2.17%)
Nov 29, 2023 5.950 6.090 5.885 6.000 11,138 -0.01(-0.17%)
Nov 28, 2023 5.770 6.207 5.770 6.010 12,046 +0.16(+2.74%)
Nov 27, 2023 5.930 6.140 5.730 5.850 13,143 -0.21(-3.47%)
Nov 24, 2023 5.290 6.210 5.190 6.060 31,703 +0.69(+12.85%)
Nov 22, 2023 5.350 5.450 5.210 5.370 6,301 +0.19(+3.67%)
Nov 21, 2023 5.350 5.730 5.110 5.180 11,575 -0.27(-4.95%)
Nov 20, 2023 5.350 5.690 5.350 5.450 5,362 +0.03(+0.55%)
Nov 17, 2023 5.550 5.767 5.240 5.420 8,099 -0.17(-3.04%)
Nov 16, 2023 5.930 5.930 5.443 5.590 8,396 -0.33(-5.57%)
Nov 15, 2023 5.370 6.000 5.270 5.920 68,991 +0.54(+10.04%)
Nov 14, 2023 5.240 5.500 4.970 5.380 19,536 +0.27(+5.28%)
Nov 13, 2023 4.940 5.150 4.850 5.110 10,643 +0.24(+4.93%)
Nov 10, 2023 4.800 4.960 4.800 4.870 5,971 +0.07(+1.46%)
Nov 09, 2023 5.160 5.235 4.663 4.800 22,710 -0.39(-7.51%)
Nov 08, 2023 5.050 5.410 4.900 5.190 48,743 +0.32(+6.57%)
Nov 07, 2023 4.750 5.080 4.500 4.870 19,251 +0.14(+2.96%)
Nov 06, 2023 4.660 4.790 4.480 4.730 8,459 +0.08(+1.72%)
Nov 03, 2023 4.310 4.880 4.310 4.650 6,530 +0.47(+11.24%)
Nov 02, 2023 4.100 4.440 4.040 4.180 11,415 +0.18(+4.50%)
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.