DOMA

Doma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Doma Holdings Inc DOMA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.41 27.33% 1.91 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.55 1.55 1.88 1.83 1.50
more quote information »

DOMA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.631.881.281.511,137,5010.2817.18%
1 Month1.841.991.281.74928,2110.073.8%
3 Months2.642.751.282.201,725,220-0.73-27.65%
6 Months8.048.041.283.231,350,127-6.13-76.24%
1 Year8.209.291.284.531,190,385-6.29-76.71%
3 Years8.209.291.284.531,190,385-6.29-76.71%
5 Years8.209.291.284.531,190,385-6.29-76.71%

DOMA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 1.83 0.33 22.0% 1.55 1.88 1.55 2,732,088
May 12 2022 1.50 0.06 4.17% 1.40 1.50 1.35 1,283,603
May 11 2022 1.44 0.01 0.7% 1.40 1.49 1.28 1,071,637
May 10 2022 1.43 -0.07 -4.67% 1.56 1.57 1.40 1,034,655
May 09 2022 1.50 -0.16 -9.64% 1.60 1.64 1.50 1,016,056
May 06 2022 1.66 -0.01 -0.6% 1.63 1.74 1.555 1,281,555
May 05 2022 1.67 -0.13 -7.22% 1.77 1.79 1.65 708,233
May 04 2022 1.80 -0.02 -1.1% 1.82 1.82 1.68 1,071,643
May 03 2022 1.82 -0.02 -1.09% 1.85 1.90 1.79 753,271
May 02 2022 1.84 -0.02 -1.08% 1.82 1.90 1.795 933,325
Apr 29 2022 1.86 -0.03 -1.59% 1.87 1.92 1.835 679,969
Apr 28 2022 1.89 0.02 1.07% 1.85 1.92 1.75 1,019,441
Apr 27 2022 1.87 0.02 1.08% 1.83 1.89 1.81 726,112
Apr 26 2022 1.85 -0.02 -1.07% 1.89 1.89 1.78 840,102
Apr 25 2022 1.87 0.02 1.08% 1.82 1.88 1.81 734,595
Apr 22 2022 1.85 -0.03 -1.6% 1.85 1.90 1.80 773,665
Apr 21 2022 1.88 -0.07 -3.59% 1.97 1.98 1.855 771,089
Apr 20 2022 1.95 0.04 2.09% 1.94 1.99 1.86 893,580
Apr 19 2022 1.91 0.12 6.7% 1.79 1.92 1.75 1,065,956
Apr 18 2022 1.79 -0.07 -3.76% 1.84 1.88 1.765 977,523
See More Historical Prices ยป
Your Recent History
NYSE
DOMA
Doma
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220516 04:59:25