Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.130 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 28, 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 (%)
May 31, 2023 2.600 2.690 2.510 2.588 12,264 -0.00(-0.07%)
May 30, 2023 2.500 2.600 2.500 2.590 9,903 +0.05(+1.98%)
May 26, 2023 2.501 2.540 2.501 2.540 5,060 +0.02(+0.79%)
May 25, 2023 2.570 2.570 2.420 2.520 2,853 -0.00(-0.00%)
May 24, 2023 2.570 2.620 2.470 2.520 14,221 +0.06(+2.44%)
May 23, 2023 2.330 2.530 2.326 2.460 17,306 +0.13(+5.58%)
May 22, 2023 2.410 2.533 2.330 2.330 19,705 -0.05(-2.10%)
May 19, 2023 2.890 2.938 2.060 2.380 94,936 -0.43(-15.30%)
May 18, 2023 2.740 2.990 2.740 2.810 12,610 +0.02(+0.72%)
May 17, 2023 2.700 2.850 2.640 2.790 18,364 +0.12(+4.49%)
May 16, 2023 2.700 2.769 2.650 2.670 15,866 -0.01(-0.30%)
May 15, 2023 2.764 2.764 2.500 2.678 28,464 -0.10(-3.67%)
May 12, 2023 2.920 2.966 2.750 2.780 22,570 -0.20(-6.63%)
May 11, 2023 3.020 3.020 2.900 2.978 15,392 -0.05(-1.73%)
May 10, 2023 2.910 3.039 2.900 3.030 20,368 +0.12(+4.12%)
May 09, 2023 2.950 3.000 2.900 2.910 13,654 -0.03(-1.02%)
May 08, 2023 3.090 3.095 2.940 2.940 12,190 -0.20(-6.37%)
May 05, 2023 3.140 3.400 3.070 3.140 9,348 +0.03(+0.96%)
May 04, 2023 3.170 3.320 3.050 3.110 16,532 -0.12(-3.72%)
May 03, 2023 3.210 3.400 3.210 3.230 13,238 +0.02(+0.62%)
May 02, 2023 3.270 3.460 3.100 3.210 16,004 -0.10(-3.02%)
May 01, 2023 3.430 3.430 3.300 3.310 10,198 -0.17(-4.84%)
Apr 28, 2023 3.430 3.670 3.340 3.478 29,725 +0.01(+0.24%)
Apr 27, 2023 3.475 3.550 3.413 3.470 8,191 -0.03(-0.86%)
Apr 26, 2023 3.355 3.510 3.355 3.500 8,057 -0.01(-0.28%)
Apr 25, 2023 3.420 3.610 3.420 3.510 10,414 -0.05(-1.40%)
Apr 24, 2023 3.690 3.690 3.560 3.560 3,367 -0.12(-3.26%)
Apr 21, 2023 3.614 3.744 3.613 3.680 3,993 -0.08(-2.13%)
Apr 20, 2023 3.670 3.760 3.570 3.760 16,916 +0.08(+2.17%)
Apr 19, 2023 3.615 3.750 3.615 3.680 4,170 +0.00(+0.00%)
Apr 18, 2023 3.490 3.750 3.410 3.680 106,091 +0.13(+3.66%)
Apr 17, 2023 3.620 3.620 3.490 3.550 15,340 +0.02(+0.57%)
Apr 14, 2023 3.510 3.580 3.358 3.530 10,964 +0.00(+0.00%)
Apr 13, 2023 3.480 3.590 3.460 3.530 7,544 -0.03(-0.84%)
Apr 12, 2023 3.500 3.590 3.400 3.560 4,433 +0.01(+0.28%)
Apr 11, 2023 3.496 3.550 3.420 3.550 6,624 +0.13(+3.80%)
Apr 10, 2023 3.579 3.587 3.380 3.420 8,146 -0.09(-2.56%)
Apr 06, 2023 3.450 3.600 3.450 3.510 14,063 +0.06(+1.74%)
Apr 05, 2023 3.640 3.640 3.370 3.450 17,729 +0.08(+2.37%)
Apr 04, 2023 3.230 3.580 3.230 3.370 41,144 +0.19(+5.97%)
Apr 03, 2023 3.470 3.470 3.160 3.180 7,591 -0.04(-1.24%)
Mar 31, 2023 3.350 3.350 3.200 3.220 5,472 -0.18(-5.29%)
Mar 30, 2023 3.360 3.400 3.280 3.400 6,649 +0.10(+3.03%)
Mar 29, 2023 3.188 3.350 3.188 3.300 6,291 +0.09(+2.80%)
Mar 28, 2023 3.336 3.345 3.210 3.210 5,231 -0.12(-3.60%)
Mar 27, 2023 3.370 3.370 3.262 3.330 2,817 -0.03(-0.89%)
Mar 24, 2023 3.275 3.370 3.275 3.360 27,633 +0.11(+3.38%)
Mar 23, 2023 3.110 3.290 3.050 3.250 52,313 +0.27(+9.06%)
Mar 22, 2023 3.220 3.360 2.880 2.980 63,837 -0.29(-8.87%)
Mar 21, 2023 3.210 3.480 3.130 3.270 51,218 -0.03(-0.91%)
Mar 20, 2023 3.440 3.490 3.220 3.300 44,803 -0.20(-5.71%)
Mar 17, 2023 3.460 3.640 3.430 3.500 24,430 +0.01(+0.29%)
Mar 16, 2023 3.600 3.604 3.400 3.490 62,211 -0.17(-4.64%)
Mar 15, 2023 3.750 3.775 3.611 3.660 11,813 -0.15(-3.94%)
Mar 14, 2023 4.000 4.065 3.710 3.810 31,130 -0.29(-7.07%)
Mar 13, 2023 4.040 4.240 3.880 4.100 31,616 +0.10(+2.50%)
Mar 10, 2023 4.000 4.030 3.950 4.000 8,167 -0.03(-0.74%)
Mar 09, 2023 4.046 4.059 4.020 4.030 9,239 -0.01(-0.37%)
Mar 08, 2023 4.260 4.265 4.010 4.045 31,605 -0.21(-5.05%)
Mar 07, 2023 4.240 4.310 4.240 4.260 12,790 -0.05(-1.16%)
Mar 06, 2023 4.340 4.430 4.250 4.310 12,836 -0.14(-3.15%)
Mar 03, 2023 4.300 4.450 4.300 4.450 13,953 +0.06(+1.37%)
Mar 02, 2023 4.130 4.420 4.120 4.390 39,911 +0.27(+6.55%)
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.