• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Dominari Holdings Inc. - Common Stock (NQ: DOMH )

    4.540 +1.320 (+40.99%)
    Streaming Delayed Price Updated: 1:18 PM EST, Feb 10, 2025 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 (%)
    Feb 07, 2025 2.820 3.280 2.700 3.220 921,984 +0.41(+14.59%)
    Feb 06, 2025 3.190 3.200 2.550 2.810 261,835 -0.29(-9.21%)
    Feb 05, 2025 3.090 3.230 3.010 3.095 89,004 +0.01(+0.16%)
    Feb 04, 2025 3.250 3.433 3.050 3.090 117,961 -0.30(-8.85%)
    Feb 03, 2025 3.100 3.870 2.860 3.390 470,203 -0.10(-2.87%)
    Jan 31, 2025 3.760 4.350 3.250 3.490 1,342,813 -0.09(-2.51%)
    Jan 30, 2025 2.300 3.800 2.199 3.580 4,212,587 +1.31(+57.71%)
    Jan 29, 2025 1.980 2.270 1.860 2.270 198,423 +0.27(+13.78%)
    Jan 28, 2025 1.920 2.050 1.730 1.995 274,577 -0.00(-0.25%)
    Jan 27, 2025 1.670 2.160 1.647 2.000 645,329 +0.24(+13.64%)
    Jan 24, 2025 1.500 1.950 1.500 1.760 433,558 +0.33(+23.08%)
    Jan 23, 2025 1.340 1.450 1.340 1.430 40,254 +0.08(+5.93%)
    Jan 22, 2025 1.400 1.440 1.347 1.350 30,505 -0.06(-4.26%)
    Jan 21, 2025 1.260 1.420 1.260 1.410 56,013 +0.18(+14.63%)
    Jan 17, 2025 1.070 1.280 1.060 1.230 60,109 +0.14(+12.84%)
    Jan 16, 2025 1.090 1.090 1.050 1.090 30,649 +0.04(+3.32%)
    Jan 15, 2025 1.030 1.070 1.030 1.055 18,813 +0.02(+2.43%)
    Jan 14, 2025 1.050 1.090 1.000 1.030 34,326 -0.01(-0.96%)
    Jan 13, 2025 1.050 1.120 1.010 1.040 39,838 -0.05(-4.59%)
    Jan 10, 2025 1.180 1.180 1.080 1.090 33,473 -0.09(-7.47%)
    Jan 08, 2025 1.150 1.200 1.050 1.178 45,482 +0.02(+1.55%)
    Jan 07, 2025 1.190 1.250 1.090 1.160 63,886 -0.01(-0.43%)
    Jan 06, 2025 1.150 1.290 1.110 1.165 105,021 +0.08(+7.87%)
    Jan 03, 2025 1.090 1.120 1.050 1.080 202,870 -0.01(-0.74%)
    Jan 02, 2025 0.9800 1.120 0.9610 1.088 76,799 +0.10(+10.52%)
    Dec 31, 2024 0.9844 0 +0.09(+9.68%)
    Dec 30, 2024 1.160 1.170 0.8258 0.8975 357,373 -0.25(-21.96%)
    Dec 27, 2024 1.200 1.282 1.100 1.150 52,671 -0.09(-7.26%)
    Dec 26, 2024 1.200 1.330 1.155 1.240 29,683 -0.02(-1.98%)
    Dec 24, 2024 1.210 1.290 1.190 1.265 15,509 +0.05(+4.55%)
    Dec 23, 2024 1.240 1.350 1.140 1.210 32,598 -0.05(-3.97%)
    Dec 20, 2024 1.291 1.307 1.240 1.260 14,150 -0.06(-4.55%)
    Dec 19, 2024 1.400 1.470 1.260 1.320 36,101 -0.08(-5.71%)
    Dec 18, 2024 1.450 1.500 1.400 1.400 9,410 -0.11(-7.28%)
    Dec 17, 2024 1.470 1.510 1.420 1.510 15,829 +0.03(+2.03%)
    Dec 16, 2024 1.520 1.520 1.460 1.480 12,972 -0.06(-3.90%)
    Dec 13, 2024 1.583 1.656 1.520 1.540 15,820 -0.05(-3.14%)
    Dec 12, 2024 1.660 1.660 1.590 1.590 3,382 -0.05(-3.05%)
    Dec 11, 2024 1.660 1.720 1.640 1.640 13,628 -0.02(-1.20%)
    Dec 10, 2024 1.660 1.715 1.660 1.660 7,941 -0.02(-1.19%)
    Dec 09, 2024 1.680 1.780 1.680 1.680 32,551 -0.03(-1.75%)
    Dec 06, 2024 1.700 1.750 1.660 1.710 14,466 +0.03(+1.79%)
    Dec 05, 2024 1.720 1.734 1.680 1.680 4,295 -0.04(-2.33%)
    Dec 04, 2024 1.690 1.740 1.690 1.720 4,054 +0.01(+0.58%)
    Dec 03, 2024 1.710 1.760 1.650 1.710 4,574 +0.00(+0.00%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.