Skip to main content

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

1.580 +0.012 (+0.73%)
Streaming Delayed Price Updated: 2:16 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.610 1.610 1.580 1.580 1,529 +0.01(+0.73%)
Aug 29, 2024 1.560 1.582 1.560 1.569 1,266 -0.02(-1.34%)
Aug 28, 2024 1.550 1.590 1.550 1.590 2,093 +0.03(+1.92%)
Aug 27, 2024 1.570 1.570 1.560 1.560 998 +0.00(+0.00%)
Aug 26, 2024 1.570 1.595 1.550 1.560 2,903 -0.07(-4.29%)
Aug 23, 2024 1.520 1.650 1.520 1.630 3,127 +0.06(+3.82%)
Aug 22, 2024 1.610 1.650 1.500 1.570 11,347 -0.02(-1.57%)
Aug 21, 2024 1.650 1.650 1.550 1.595 3,866 +0.03(+2.24%)
Aug 20, 2024 1.550 1.605 1.550 1.560 6,796 -0.02(-1.58%)
Aug 19, 2024 1.620 1.647 1.560 1.585 17,512 +0.00(+0.32%)
Aug 16, 2024 1.620 1.673 1.580 1.580 10,829 -0.11(-6.51%)
Aug 15, 2024 1.710 1.710 1.608 1.690 1,294 +0.09(+5.62%)
Aug 14, 2024 1.610 1.660 1.600 1.600 4,755 -0.01(-0.62%)
Aug 13, 2024 1.610 1.634 1.610 1.610 1,749 +0.00(+0.00%)
Aug 12, 2024 1.662 1.662 1.590 1.610 4,418 +0.03(+1.90%)
Aug 09, 2024 1.660 1.660 1.530 1.580 1,465 +0.04(+2.60%)
Aug 08, 2024 1.570 1.690 1.540 1.540 4,117 -0.02(-1.28%)
Aug 07, 2024 1.610 1.610 1.550 1.560 4,767 -0.08(-4.74%)
Aug 06, 2024 1.610 1.685 1.610 1.638 1,478 -0.01(-0.75%)
Aug 05, 2024 1.650 1.770 1.600 1.650 8,167 +0.00(+0.00%)
Aug 02, 2024 1.700 1.700 1.650 1.650 2,496 -0.10(-5.44%)
Aug 01, 2024 1.710 1.745 1.690 1.745 2,196 -0.01(-0.63%)
Jul 31, 2024 1.730 1.790 1.700 1.756 11,024 -0.02(-1.35%)
Jul 30, 2024 1.730 1.780 1.705 1.780 16,335 +0.04(+2.59%)
Jul 29, 2024 1.760 1.834 1.735 1.735 4,647 -0.07(-3.88%)
Jul 26, 2024 1.760 1.850 1.720 1.805 6,915 -0.01(-0.72%)
Jul 25, 2024 1.850 1.850 1.740 1.818 3,828 -0.03(-1.72%)
Jul 24, 2024 1.860 1.860 1.800 1.850 2,608 +0.02(+1.09%)
Jul 23, 2024 1.840 1.860 1.810 1.830 6,910 -0.03(-1.61%)
Jul 22, 2024 1.850 1.875 1.840 1.860 9,110 +0.01(+0.54%)
Jul 19, 2024 1.900 1.900 1.850 1.850 1,079 +0.00(+0.00%)
Jul 18, 2024 1.909 1.909 1.850 1.850 2,312 -0.01(-0.54%)
Jul 17, 2024 1.850 1.950 1.850 1.860 20,889 +0.00(+0.00%)
Jul 16, 2024 1.910 1.970 1.859 1.860 27,466 +0.00(+0.00%)
Jul 15, 2024 1.950 1.950 1.860 1.860 5,938 -0.06(-3.12%)
Jul 12, 2024 1.995 1.995 1.860 1.920 11,944 +0.03(+1.59%)
Jul 11, 2024 1.910 2.040 1.860 1.890 24,309 -0.05(-2.58%)
Jul 10, 2024 1.980 2.040 1.924 1.940 17,386 +0.01(+0.52%)
Jul 09, 2024 2.070 2.070 1.890 1.930 2,305 +0.03(+1.58%)
Jul 08, 2024 1.860 1.940 1.860 1.900 4,856 +0.02(+1.06%)
Jul 05, 2024 1.970 1.996 1.850 1.880 15,953 -0.13(-6.47%)
Jul 03, 2024 2.000 2.010 2.000 2.010 644 +0.02(+1.01%)
Jul 02, 2024 2.060 2.130 1.990 1.990 24,721 +0.03(+1.53%)
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.