Skip to main content

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

1.680 -0.040 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2024 1.670 1.787 1.670 1.710 13,058 +0.02(+1.18%)
Nov 29, 2024 1.640 1.710 1.633 1.690 12,243 +0.17(+11.18%)
Nov 27, 2024 1.580 1.600 1.520 1.520 14,053 -0.07(-4.40%)
Nov 26, 2024 1.550 1.600 1.530 1.590 9,285 +0.00(+0.00%)
Nov 25, 2024 1.600 1.680 1.590 1.590 6,792 -0.02(-1.24%)
Nov 22, 2024 1.600 1.670 1.590 1.610 4,514 -0.02(-1.23%)
Nov 21, 2024 1.560 1.640 1.500 1.630 9,106 +0.06(+3.82%)
Nov 20, 2024 1.590 1.610 1.560 1.570 41,137 -0.06(-3.68%)
Nov 19, 2024 1.650 1.690 1.610 1.630 15,928 +0.03(+1.87%)
Nov 18, 2024 1.610 1.720 1.590 1.600 10,266 -0.10(-5.88%)
Nov 15, 2024 1.610 1.770 1.545 1.700 18,586 +0.04(+2.41%)
Nov 14, 2024 1.580 1.689 1.520 1.660 10,902 +0.10(+6.41%)
Nov 13, 2024 1.600 1.650 1.560 1.560 9,863 -0.05(-3.11%)
Nov 12, 2024 1.720 1.775 1.573 1.610 27,738 -0.11(-6.40%)
Nov 11, 2024 1.660 1.800 1.660 1.720 21,652 +0.05(+2.93%)
Nov 08, 2024 1.680 1.800 1.650 1.671 16,548 -0.01(-0.54%)
Nov 07, 2024 1.740 1.760 1.670 1.680 4,205 -0.04(-2.33%)
Nov 06, 2024 1.710 1.770 1.692 1.720 3,912 +0.02(+1.18%)
Nov 05, 2024 1.740 1.740 1.700 1.700 3,406 +0.01(+0.63%)
Nov 04, 2024 1.660 1.718 1.660 1.689 4,727 +0.00(+0.26%)
Nov 01, 2024 1.685 1.700 1.670 1.685 6,673 -0.01(-0.88%)
Oct 31, 2024 1.710 1.710 1.663 1.700 5,521 -0.01(-0.58%)
Oct 30, 2024 1.710 1.780 1.710 1.710 2,113 +0.00(+0.00%)
Oct 29, 2024 1.730 1.784 1.710 1.710 13,295 -0.04(-2.29%)
Oct 28, 2024 1.740 1.810 1.700 1.750 11,721 -0.03(-1.69%)
Oct 25, 2024 1.800 1.803 1.753 1.780 9,196 -0.04(-1.99%)
Oct 24, 2024 1.816 1.816 1.816 1.816 802 +0.03(+1.46%)
Oct 23, 2024 1.800 1.859 1.760 1.790 4,958 -0.03(-1.65%)
Oct 22, 2024 1.860 1.930 1.820 1.820 8,326 +0.00(+0.00%)
Oct 21, 2024 1.790 1.860 1.790 1.820 12,481 +0.01(+0.55%)
Oct 18, 2024 1.900 1.905 1.780 1.810 15,696 -0.07(-3.72%)
Oct 17, 2024 1.960 1.960 1.820 1.880 14,990 -0.06(-3.09%)
Oct 16, 2024 1.800 1.980 1.800 1.940 32,794 +0.12(+6.59%)
Oct 15, 2024 1.835 1.835 1.810 1.820 4,644 +0.01(+0.55%)
Oct 14, 2024 1.820 1.839 1.810 1.810 16,083 -0.06(-3.21%)
Oct 11, 2024 1.875 1.875 1.870 1.870 1,732 +0.06(+3.31%)
Oct 10, 2024 1.910 1.910 1.810 1.810 15,006 -0.08(-4.23%)
Oct 09, 2024 1.830 1.890 1.820 1.890 2,486 +0.06(+3.28%)
Oct 08, 2024 1.890 1.890 1.812 1.830 13,623 -0.09(-4.69%)
Oct 07, 2024 1.910 1.940 1.810 1.920 27,785 +0.01(+0.52%)
Oct 04, 2024 1.970 1.970 1.850 1.910 28,442 -0.02(-1.01%)
Oct 03, 2024 1.820 2.000 1.820 1.929 15,532 +0.09(+4.86%)
Oct 02, 2024 1.900 2.004 1.821 1.840 15,231 +0.01(+0.55%)
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.