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

Doma Holdings Inc (NY: DOMA )

6.070 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 6.030 6.090 6.030 6.070 14,792 +0.01(+0.17%)
Apr 23, 2024 6.010 6.100 6.010 6.060 26,744 +0.05(+0.83%)
Apr 22, 2024 6.050 6.050 6.000 6.010 23,572 +0.00(+0.00%)
Apr 19, 2024 6.040 6.060 5.980 6.010 303,120 -0.03(-0.50%)
Apr 18, 2024 6.020 6.050 6.020 6.040 35,955 +0.00(+0.00%)
Apr 17, 2024 6.050 6.070 6.040 6.040 28,835 -0.01(-0.17%)
Apr 16, 2024 6.050 6.080 6.050 6.050 37,677 -0.03(-0.49%)
Apr 15, 2024 6.070 6.080 6.000 6.080 56,494 +0.01(+0.16%)
Apr 12, 2024 6.100 6.100 6.070 6.070 24,090 +0.00(+0.00%)
Apr 11, 2024 6.060 6.100 6.060 6.070 32,410 +0.01(+0.17%)
Apr 10, 2024 6.060 6.085 6.060 6.060 48,067 -0.03(-0.49%)
Apr 09, 2024 6.080 6.110 6.050 6.090 63,422 +0.04(+0.66%)
Apr 08, 2024 6.060 6.100 6.050 6.050 33,620 +0.00(+0.00%)
Apr 05, 2024 6.060 6.100 6.050 6.050 58,759 -0.02(-0.33%)
Apr 04, 2024 6.100 6.120 6.060 6.070 98,581 +0.01(+0.17%)
Apr 03, 2024 6.100 6.210 6.060 6.060 134,944 +0.00(+0.00%)
Apr 02, 2024 6.070 6.120 6.050 6.060 140,499 +0.00(+0.00%)
Apr 01, 2024 6.120 6.150 6.050 6.060 985,409 +1.52(+33.48%)
Mar 28, 2024 4.490 4.755 4.490 4.540 21,086 +0.14(+3.18%)
Mar 27, 2024 4.600 4.400 4.400 3,484 +0.12(+2.80%)
Mar 26, 2024 4.570 4.570 4.280 4.280 10,120 -0.21(-4.68%)
Mar 25, 2024 4.490 4.588 4.428 4.490 3,799 +0.10(+2.28%)
Mar 22, 2024 4.630 4.630 4.300 4.390 9,119 -0.17(-3.73%)
Mar 21, 2024 4.500 4.780 4.500 4.560 16,851 +0.11(+2.47%)
Mar 20, 2024 4.300 4.520 4.300 4.450 8,247 +0.04(+0.91%)
Mar 19, 2024 4.420 4.770 4.305 4.410 6,036 +0.09(+2.08%)
Mar 18, 2024 4.330 4.370 4.240 4.320 8,538 +0.17(+4.10%)
Mar 15, 2024 4.260 4.340 4.110 4.150 11,930 -0.21(-4.82%)
Mar 14, 2024 4.570 4.595 4.200 4.360 9,865 -0.28(-6.03%)
Mar 13, 2024 5.390 5.390 4.580 4.640 31,595 -0.83(-15.17%)
Mar 12, 2024 5.370 5.693 5.210 5.470 17,538 +0.15(+2.82%)
Mar 11, 2024 5.400 5.663 5.280 5.320 9,170 -0.19(-3.45%)
Mar 08, 2024 5.600 5.736 5.320 5.510 26,396 +0.16(+2.99%)
Mar 07, 2024 5.520 5.660 5.250 5.350 29,787 -0.08(-1.47%)
Mar 06, 2024 4.560 5.710 4.250 5.430 76,897 +0.83(+18.04%)
Mar 05, 2024 4.400 4.690 4.350 4.600 7,927 +0.13(+2.91%)
Mar 04, 2024 4.430 4.510 4.269 4.470 6,297 -0.03(-0.67%)
Mar 01, 2024 4.460 4.620 4.290 4.500 19,780 +0.05(+1.12%)
Feb 29, 2024 4.350 4.600 4.340 4.450 3,520 +0.11(+2.53%)
Feb 28, 2024 4.030 4.350 4.030 4.340 7,228 +0.23(+5.60%)
Feb 27, 2024 3.940 4.370 3.940 4.110 10,295 +0.17(+4.31%)
Feb 26, 2024 3.980 4.150 3.910 3.940 3,765 +0.03(+0.77%)
Feb 23, 2024 4.000 4.181 3.900 3.910 9,937 -0.20(-4.87%)
Feb 22, 2024 4.050 4.150 4.000 4.110 47,411 +0.06(+1.48%)
Feb 21, 2024 4.000 4.180 4.000 4.050 11,161 -0.04(-0.98%)
Feb 20, 2024 4.200 4.200 4.010 4.090 5,354 -0.17(-3.99%)
Feb 16, 2024 4.130 4.280 4.100 4.260 16,850 +0.03(+0.71%)
Feb 15, 2024 4.190 4.286 4.170 4.230 6,288 -0.03(-0.70%)
Feb 14, 2024 4.168 4.280 4.020 4.260 6,726 +0.05(+1.19%)
Feb 13, 2024 4.020 4.243 3.960 4.210 6,348 +0.03(+0.72%)
Feb 12, 2024 4.440 4.470 4.180 4.180 9,972 -0.17(-3.91%)
Feb 09, 2024 4.310 4.481 4.141 4.350 12,479 +0.06(+1.40%)
Feb 08, 2024 4.170 4.350 4.050 4.290 12,245 +0.13(+3.12%)
Feb 07, 2024 4.230 4.230 4.110 4.160 9,386 -0.09(-2.03%)
Feb 06, 2024 4.060 4.380 3.930 4.246 11,381 +0.31(+7.77%)
Feb 05, 2024 4.000 4.220 3.900 3.940 85,978 -0.10(-2.48%)
Feb 02, 2024 4.280 4.280 3.950 4.040 10,638 -0.06(-1.46%)
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.