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 )

1.890 +0.030 (+1.61%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 25, 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 (%)
Sep 25, 2024 1.880 1.930 1.880 1.890 7,039 +0.03(+1.61%)
Sep 24, 2024 1.910 1.930 1.800 1.860 21,951 -0.09(-4.62%)
Sep 23, 2024 1.940 2.030 1.861 1.950 23,529 +0.09(+4.84%)
Sep 20, 2024 2.100 2.100 1.850 1.860 17,436 -0.22(-10.58%)
Sep 19, 2024 1.850 2.180 1.850 2.080 57,541 +0.23(+12.43%)
Sep 18, 2024 1.890 1.890 1.850 1.850 7,999 -0.05(-2.63%)
Sep 17, 2024 1.860 1.900 1.856 1.900 4,388 -0.00(-0.01%)
Sep 16, 2024 1.840 1.980 1.840 1.900 5,422 +0.03(+1.34%)
Sep 13, 2024 1.850 1.910 1.850 1.875 3,463 -0.04(-2.34%)
Sep 12, 2024 1.940 1.990 1.900 1.920 4,174 +0.01(+0.68%)
Sep 11, 2024 1.850 1.950 1.840 1.907 4,161 -0.05(-2.45%)
Sep 10, 2024 1.950 2.074 1.937 1.955 18,274 +0.01(+0.26%)
Sep 09, 2024 1.780 2.000 1.780 1.950 41,305 +0.15(+8.34%)
Sep 06, 2024 1.720 1.800 1.720 1.800 9,137 +0.04(+2.28%)
Sep 05, 2024 1.710 1.760 1.690 1.760 3,061 +0.02(+1.14%)
Sep 04, 2024 1.610 1.760 1.610 1.740 11,852 +0.13(+8.07%)
Sep 03, 2024 1.630 1.630 1.600 1.610 2,047 +0.03(+1.89%)
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.