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

Doma Holdings Inc (NY: DOMA )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 10.03 10.38 9.325 10.19 25,615 +0.51(+5.30%)
Mar 30, 2023 9.090 9.750 9.090 9.675 16,967 +0.31(+3.26%)
Mar 29, 2023 8.750 9.460 8.750 9.370 17,122 +0.37(+4.11%)
Mar 28, 2023 9.000 9.557 8.502 9.000 23,685 +0.13(+1.52%)
Mar 27, 2023 9.188 9.188 8.625 8.865 37,211 +0.24(+2.78%)
Mar 24, 2023 9.125 9.432 8.500 8.625 26,601 -0.38(-4.17%)
Mar 23, 2023 9.450 10.00 9.000 9.000 23,028 -0.36(-3.85%)
Mar 22, 2023 10.25 10.25 9.252 9.360 23,311 -0.64(-6.40%)
Mar 21, 2023 9.625 10.25 9.367 10.00 23,562 +0.37(+3.79%)
Mar 20, 2023 9.797 10.50 8.750 9.635 39,992 +0.33(+3.55%)
Mar 17, 2023 10.44 10.50 9.250 9.305 75,735 -0.90(-8.82%)
Mar 16, 2023 10.89 10.89 10.03 10.21 34,125 -0.29(-2.81%)
Mar 15, 2023 11.20 11.20 10.00 10.50 51,769 -0.24(-2.21%)
Mar 14, 2023 11.25 12.00 10.51 10.74 45,410 -0.01(-0.12%)
Mar 13, 2023 10.00 10.87 9.273 10.75 39,134 +0.65(+6.41%)
Mar 10, 2023 11.03 11.75 10.00 10.10 47,040 -0.40(-3.81%)
Mar 09, 2023 12.25 12.31 10.00 10.50 91,347 -1.58(-13.04%)
Mar 08, 2023 15.50 15.50 11.75 12.08 117,617 -2.40(-16.58%)
Mar 07, 2023 14.79 15.50 14.31 14.48 19,530 -0.77(-5.07%)
Mar 06, 2023 14.75 15.25 14.50 15.25 26,178 +1.19(+8.43%)
Mar 03, 2023 14.25 14.89 13.82 14.06 32,120 +0.40(+2.91%)
Mar 02, 2023 14.50 14.94 13.56 13.67 9,034 -0.57(-4.02%)
Mar 01, 2023 15.55 15.75 13.99 14.24 12,244 -0.01(-0.07%)
Feb 28, 2023 15.25 15.75 14.23 14.25 17,668 -0.75(-5.00%)
Feb 27, 2023 14.44 15.06 14.44 15.00 13,073 +0.56(+3.88%)
Feb 24, 2023 14.62 14.82 13.03 14.44 24,322 -0.18(-1.20%)
Feb 23, 2023 15.75 16.41 14.01 14.62 23,772 -1.54(-9.52%)
Feb 22, 2023 17.13 17.82 15.77 16.15 14,100 -0.98(-5.69%)
Feb 21, 2023 17.41 17.90 16.32 17.13 16,895 -0.28(-1.59%)
Feb 17, 2023 18.84 18.84 17.00 17.41 10,576 -0.91(-4.98%)
Feb 16, 2023 17.25 18.50 16.74 18.32 14,050 +1.07(+6.19%)
Feb 15, 2023 17.25 18.25 16.51 17.25 21,667 -0.09(-0.52%)
Feb 14, 2023 17.07 17.50 16.26 17.34 6,310 +1.09(+6.67%)
Feb 13, 2023 17.62 18.21 16.07 16.25 27,365 -2.14(-11.61%)
Feb 10, 2023 18.59 20.73 17.32 18.39 92,659 +0.88(+5.04%)
Feb 09, 2023 13.75 18.41 12.78 17.51 214,866 +5.04(+40.40%)
Feb 08, 2023 18.50 18.68 12.38 12.47 162,096 -5.87(-32.00%)
Feb 07, 2023 20.58 21.17 18.00 18.34 25,805 -2.35(-11.37%)
Feb 06, 2023 22.50 22.88 20.02 20.69 31,368 -1.34(-6.07%)
Feb 03, 2023 18.52 23.60 18.52 22.03 43,082 +3.28(+17.48%)
Feb 02, 2023 17.75 19.18 17.62 18.75 31,148 +0.99(+5.57%)
Feb 01, 2023 17.75 17.98 17.09 17.76 15,636 +0.01(+0.06%)
Jan 31, 2023 18.00 18.00 17.25 17.75 17,283 +0.25(+1.43%)
Jan 30, 2023 17.50 18.25 16.84 17.50 28,302 -0.20(-1.13%)
Jan 27, 2023 14.75 18.50 14.21 17.70 50,398 +2.94(+19.90%)
Jan 26, 2023 14.25 14.76 13.72 14.76 23,257 +0.63(+4.48%)
Jan 25, 2023 14.22 14.22 13.23 14.13 10,928 -0.12(-0.84%)
Jan 24, 2023 13.00 14.25 12.50 14.25 26,883 +1.45(+11.31%)
Jan 23, 2023 13.75 13.75 12.00 12.80 20,368 -0.32(-2.46%)
Jan 20, 2023 13.50 13.50 12.75 13.12 14,932 -0.13(-0.98%)
Jan 19, 2023 13.11 13.44 12.75 13.26 9,881 -0.24(-1.78%)
Jan 18, 2023 13.75 13.75 12.71 13.49 13,769 -0.12(-0.86%)
Jan 17, 2023 14.00 14.00 13.30 13.61 14,764 -0.02(-0.17%)
Jan 13, 2023 11.25 14.30 11.05 13.63 50,362 +2.44(+21.82%)
Jan 12, 2023 10.85 11.34 10.50 11.19 13,036 +0.54(+5.07%)
Jan 11, 2023 10.50 11.00 10.20 10.65 25,189 +0.25(+2.40%)
Jan 10, 2023 10.00 10.61 9.977 10.40 19,288 +0.10(+0.97%)
Jan 09, 2023 10.43 10.75 10.01 10.30 16,063 -0.07(-0.70%)
Jan 06, 2023 9.725 10.75 9.725 10.38 35,856 +0.19(+1.84%)
Jan 05, 2023 10.25 10.38 9.875 10.19 21,330 -0.20(-1.95%)
Jan 04, 2023 10.00 10.82 10.07 10.39 16,960 +0.13(+1.24%)
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.