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 (%)
Apr 28, 2023 9.650 10.75 9.232 10.75 30,657 +1.05(+10.88%)
Apr 27, 2023 9.652 10.38 9.145 9.695 15,708 +0.31(+3.33%)
Apr 26, 2023 9.750 10.26 9.062 9.383 16,889 -0.38(-3.87%)
Apr 25, 2023 9.203 10.43 8.755 9.760 25,167 +0.48(+5.14%)
Apr 24, 2023 10.00 10.00 9.002 9.283 10,475 +0.04(+0.46%)
Apr 21, 2023 9.640 10.12 9.182 9.240 27,374 -0.84(-8.31%)
Apr 20, 2023 10.54 10.99 9.793 10.08 10,489 -0.60(-5.62%)
Apr 19, 2023 10.10 11.49 9.750 10.68 34,457 +0.75(+7.50%)
Apr 18, 2023 9.250 10.00 9.225 9.932 14,527 +0.81(+8.85%)
Apr 17, 2023 9.363 9.363 9.000 9.125 7,027 -0.22(-2.35%)
Apr 14, 2023 8.750 9.393 8.502 9.345 22,281 +0.47(+5.27%)
Apr 13, 2023 9.075 9.075 8.750 8.877 9,257 -0.09(-0.98%)
Apr 12, 2023 9.000 9.127 8.750 8.965 12,402 +0.18(+2.02%)
Apr 11, 2023 8.777 9.250 8.620 8.787 18,353 +0.13(+1.53%)
Apr 10, 2023 9.250 9.450 8.502 8.655 34,937 -0.37(-4.10%)
Apr 06, 2023 9.430 9.430 8.867 9.025 10,246 -0.06(-0.66%)
Apr 05, 2023 9.250 9.393 9.000 9.085 10,019 -0.22(-2.36%)
Apr 04, 2023 9.750 10.00 9.000 9.305 22,993 -0.37(-3.85%)
Apr 03, 2023 10.00 10.40 9.375 9.678 18,922 -0.51(-5.01%)
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%)
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.