Skip to main content

Doma Holdings Inc (NY: DOMA )

5.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 6.020 6.020 5.990 5.990 11,407 -0.01(-0.17%)
Jul 12, 2024 6.000 6.020 6.000 6.000 5,650 -0.01(-0.17%)
Jul 11, 2024 6.020 6.020 6.000 6.010 9,679 +0.01(+0.17%)
Jul 10, 2024 6.000 6.010 5.990 6.000 9,511 +0.01(+0.17%)
Jul 09, 2024 6.000 6.015 5.990 5.990 4,994 -0.01(-0.17%)
Jul 08, 2024 6.000 6.025 6.000 6.000 8,026 -0.02(-0.33%)
Jul 05, 2024 6.030 6.050 5.984 6.020 8,360 -0.03(-0.41%)
Jul 03, 2024 6.030 6.060 6.030 6.045 9,804 +0.00(+0.08%)
Jul 02, 2024 6.040 6.050 6.040 6.040 10,820 +0.00(+0.00%)
Jul 01, 2024 6.080 6.080 6.040 6.040 3,510 -0.03(-0.49%)
Jun 28, 2024 5.990 6.079 5.970 6.070 18,848 +0.11(+1.85%)
Jun 27, 2024 5.980 5.980 5.950 5.960 7,432 +0.01(+0.17%)
Jun 26, 2024 5.940 5.990 5.940 5.950 5,679 -0.02(-0.34%)
Jun 25, 2024 5.980 5.990 5.970 5.970 2,851 +0.01(+0.17%)
Jun 24, 2024 5.910 5.976 5.910 5.960 17,113 +0.00(+0.00%)
Jun 21, 2024 5.940 5.980 5.920 5.960 17,511 +0.05(+0.85%)
Jun 20, 2024 5.940 5.990 5.910 5.910 16,287 -0.07(-1.17%)
Jun 18, 2024 5.980 6.010 5.980 5.980 6,552 +0.00(+0.00%)
Jun 17, 2024 5.980 6.020 5.980 5.980 3,815 +0.00(+0.00%)
Jun 14, 2024 5.990 6.020 5.980 5.980 16,804 -0.01(-0.17%)
Jun 13, 2024 5.990 6.010 5.950 5.990 14,280 +0.03(+0.50%)
Jun 12, 2024 6.000 6.010 5.943 5.960 8,278 +0.01(+0.17%)
Jun 11, 2024 5.920 5.990 5.920 5.950 2,864 +0.03(+0.51%)
Jun 10, 2024 5.920 5.950 5.900 5.920 4,593 -0.04(-0.67%)
Jun 07, 2024 5.900 5.990 5.900 5.960 6,363 +0.00(+0.00%)
Jun 06, 2024 5.980 6.020 5.960 5.960 8,517 -0.04(-0.67%)
Jun 05, 2024 5.900 6.020 5.900 6.000 33,856 +0.13(+2.21%)
Jun 04, 2024 5.870 5.900 5.860 5.870 39,933 +0.03(+0.51%)
Jun 03, 2024 5.910 5.940 5.660 5.840 76,141 -0.03(-0.51%)
May 31, 2024 6.020 6.050 5.850 5.870 380,210 -0.15(-2.49%)
May 30, 2024 6.020 6.040 6.020 6.020 9,368 +0.00(+0.00%)
May 29, 2024 6.020 6.050 6.020 6.020 34,230 +0.00(+0.00%)
May 28, 2024 6.030 6.050 6.020 6.020 12,884 -0.01(-0.17%)
May 24, 2024 6.030 6.060 6.030 6.030 16,233 +0.01(+0.17%)
May 23, 2024 6.020 6.070 6.020 6.020 22,398 -0.02(-0.33%)
May 22, 2024 6.020 6.050 6.020 6.040 53,401 +0.00(+0.00%)
May 21, 2024 6.020 6.050 6.020 6.040 11,715 +0.01(+0.17%)
May 20, 2024 6.040 6.060 6.030 6.030 11,229 +0.01(+0.17%)
May 17, 2024 6.040 6.050 6.020 6.020 17,373 -0.04(-0.66%)
May 16, 2024 6.030 6.060 6.020 6.060 5,926 +0.02(+0.33%)
May 15, 2024 6.080 6.080 6.020 6.040 13,784 -0.02(-0.33%)
May 14, 2024 6.040 6.080 6.020 6.060 16,291 +0.02(+0.33%)
May 13, 2024 6.030 6.051 6.021 6.040 9,489 +0.01(+0.17%)
May 10, 2024 6.030 6.040 6.020 6.030 10,302 +0.00(+0.00%)
May 09, 2024 6.050 6.080 6.020 6.030 14,284 -0.04(-0.66%)
May 08, 2024 6.020 6.080 6.020 6.070 6,214 +0.02(+0.33%)
May 07, 2024 6.050 6.060 6.020 6.050 17,662 +0.03(+0.50%)
May 06, 2024 6.050 6.070 6.020 6.020 11,829 -0.03(-0.50%)
May 03, 2024 6.030 6.070 6.030 6.050 6,815 +0.03(+0.50%)
May 02, 2024 6.080 6.080 6.015 6.020 12,375 -0.01(-0.17%)
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.