Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Doma Holdings Inc
(NY:
DOMA
)
5.870
+0.030 (+0.51%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
7.500
7.725
7.250
7.455
23,790
-0.01(-0.17%)
May 30, 2023
7.793
8.225
7.250
7.468
22,281
-0.24(-3.08%)
May 26, 2023
7.205
7.750
7.135
7.705
16,322
+0.50(+6.94%)
May 25, 2023
8.000
8.495
7.122
7.205
45,601
-0.79(-9.94%)
May 24, 2023
7.037
8.492
7.025
8.000
46,488
+0.98(+13.92%)
May 23, 2023
7.500
8.150
7.000
7.022
52,859
-0.46(-6.18%)
May 22, 2023
7.500
7.558
7.040
7.485
29,998
+0.12(+1.63%)
May 19, 2023
7.910
7.910
7.020
7.365
45,499
-0.10(-1.31%)
May 18, 2023
7.473
8.130
7.000
7.463
34,230
-0.01(-0.13%)
May 17, 2023
7.860
8.000
7.008
7.473
50,173
-0.31(-4.04%)
May 16, 2023
8.625
8.625
7.775
7.787
19,810
-0.70(-8.27%)
May 15, 2023
8.795
9.172
8.262
8.490
29,213
-0.14(-1.68%)
May 12, 2023
9.320
9.495
8.283
8.635
39,011
-0.41(-4.56%)
May 11, 2023
9.250
9.477
8.738
9.047
27,407
-0.58(-6.00%)
May 10, 2023
9.252
9.822
8.500
9.625
48,590
-0.38(-3.85%)
May 09, 2023
10.70
10.70
9.508
10.01
20,198
-0.61(-5.74%)
May 08, 2023
10.25
11.08
10.22
10.62
15,456
+0.31(+3.01%)
May 05, 2023
10.00
10.38
9.477
10.31
15,510
+0.56(+5.77%)
May 04, 2023
9.375
9.867
9.250
9.748
15,825
+0.15(+1.51%)
May 03, 2023
9.523
10.39
9.488
9.602
12,386
-0.00(-0.03%)
May 02, 2023
9.750
10.16
9.250
9.605
21,133
-0.21(-2.11%)
May 01, 2023
10.43
10.54
9.625
9.812
30,490
-0.94(-8.72%)
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%)
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
.