Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

Damon Inc. (DMN)

0.0035
-0.0001
(-2.78%)
At close: April 25 at 4:00:02 PM EDT
0.0034
-0.00
(-2.86%)
After hours: April 25 at 7:59:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.00400.00400.00300.00400.0040202,460,500
Apr 24, 20250.00400.00400.00300.00400.0040357,096,100
Apr 23, 20250.00400.00400.00400.00400.0040352,527,100
Apr 22, 20250.00400.00400.00400.00400.0040310,744,000
Apr 21, 20250.00400.00400.00400.00400.0040621,474,900
Apr 17, 20250.00400.00400.00300.00300.0030409,386,200
Apr 16, 20250.00400.00400.00300.00300.0030478,982,400
Apr 15, 20250.00500.00500.00400.00400.0040653,384,200
Apr 14, 20250.00400.00600.00300.00400.00401,747,199,400
Apr 11, 20250.00400.00400.00300.00300.00301,083,806,400
Apr 10, 20250.00700.00700.00400.00400.00401,388,326,100
Apr 9, 20250.01200.01300.00900.01200.0120760,700,300
Apr 8, 20250.01400.01400.01200.01200.0120258,751,300
Apr 7, 20250.01500.01800.01400.01500.0150442,909,200
Apr 4, 20250.01500.01600.01300.01400.0140293,028,900
Apr 3, 20250.01800.01900.01400.01500.0150776,312,700
Apr 2, 20250.01500.01600.01300.01400.0140831,017,400
Apr 1, 20250.01400.01400.01100.01200.0120399,031,200
Mar 31, 20250.01800.01800.01000.01400.0140590,862,000
Mar 28, 20250.03800.03900.03300.03400.0340314,349,700
Mar 27, 20250.04800.05500.04300.04500.0450432,532,300
Mar 26, 20250.03400.04100.03400.03900.0390200,058,300
Mar 25, 20250.03700.03700.03200.03200.0320104,285,500
Mar 24, 20250.04600.04800.03800.04000.0400227,139,300
Mar 21, 20250.04300.04500.03500.03700.0370304,101,000
Mar 20, 20250.12700.13000.12000.12400.12402,113,200
Mar 19, 20250.11800.13500.11700.13500.13501,574,100
Mar 18, 20250.11900.12700.10500.12600.12607,093,500
Mar 17, 20250.15000.15600.14400.15000.15003,295,900
Mar 14, 20250.15000.17800.14600.16200.16205,833,600
Mar 13, 20250.21800.22800.16100.16100.1610108,521,300
Mar 12, 20250.17300.17900.16700.17900.179012,869,300
Mar 11, 20250.17300.18000.15500.17500.17501,684,500
Mar 10, 20250.18300.18300.16900.17600.17601,132,400
Mar 7, 20250.17300.20200.17100.18900.18901,964,000
Mar 6, 20250.18000.18500.17000.18300.18301,551,200
Mar 5, 20250.15700.19000.15500.18700.18702,193,700
Mar 4, 20250.16400.16900.14900.16900.16901,087,500
Mar 3, 20250.16800.19500.15800.17000.17003,588,700
Feb 28, 20250.18500.19500.15600.16900.16903,850,900
Feb 27, 20250.22400.28500.18300.18500.185010,327,700
Feb 26, 20250.20800.24000.19200.21800.21804,319,200
Feb 25, 20250.36100.42000.24000.24200.242070,656,000
Feb 24, 20250.37000.37000.28000.30400.3040944,100
Feb 21, 20250.37200.38800.33000.36000.3600778,400
Feb 20, 20250.45100.46000.36600.38700.3870589,600
Feb 19, 20250.46000.51900.44100.45000.4500836,900
Feb 18, 20250.50000.51000.45200.49000.4900211,500
Feb 14, 20250.48000.51000.46400.50300.5030303,200
Feb 13, 20250.46400.47800.45000.47800.4780190,400
Feb 12, 20250.49000.49000.45000.47300.4730309,900
Feb 11, 20250.51600.51600.45600.49600.4960791,200
Feb 10, 20250.50900.53900.50000.53900.539057,200
Feb 7, 20250.55000.55000.50500.51800.5180126,800
Feb 6, 20250.50800.54800.49500.54800.5480163,600
Feb 5, 20250.49900.52000.47000.49200.4920168,800
Feb 4, 20250.51300.52900.49200.51400.5140235,300
Feb 3, 20250.53000.55200.48400.52900.5290365,700
Jan 31, 20250.61000.61000.53000.55000.55001,773,900
Jan 30, 20250.58000.63000.58000.61000.6100207,600
Jan 29, 20250.58000.59700.56200.58000.5800109,400
Jan 28, 20250.58500.60000.55000.57200.5720102,200
Jan 27, 20250.63000.64200.56000.57200.5720145,200
Jan 24, 20250.69100.71300.60000.61300.6130347,300
Jan 23, 20250.63000.72900.63000.69300.6930552,900
Jan 22, 20250.64600.67500.61200.63700.6370144,400
Jan 21, 20250.67600.69000.60100.64200.6420270,800
Jan 17, 20250.74500.75900.68000.72900.72901,090,700
Jan 16, 20250.72700.76200.71000.75900.7590105,800
Jan 15, 20250.67500.72000.66000.71700.7170215,700
Jan 14, 20250.63000.72900.61000.68600.68601,421,200
Jan 13, 20250.74300.75600.68600.68600.6860210,200
Jan 10, 20250.81500.83000.75100.76600.7660195,200
Jan 8, 20250.92000.95000.80800.83000.8300268,700
Jan 7, 20250.91001.08000.85900.92000.9200553,300
Jan 6, 20250.93000.93000.86700.88800.8880330,600
Jan 3, 20250.93000.93000.82000.88000.8800395,400
Jan 2, 20250.84000.93000.82000.92600.9260518,900
Dec 31, 20240.88000.88800.81500.85000.8500222,700
Dec 30, 20240.79900.88000.76000.86200.8620324,600
Dec 27, 20240.79900.84000.76600.80700.8070324,700
Dec 26, 20240.71000.83000.67600.78500.7850473,500
Dec 24, 20240.62200.72900.62200.72700.7270179,600
Dec 23, 20240.57000.66800.56000.63000.6300468,100
Dec 20, 20240.60700.65000.51200.55000.5500329,800
Dec 19, 20240.65700.71000.58100.58300.5830511,100
Dec 18, 20240.78500.83000.63200.63200.6320697,900
Dec 17, 20240.76800.82800.76000.78000.7800299,900
Dec 16, 20240.86900.86900.75100.76900.7690444,700
Dec 13, 20240.86600.90200.83300.86000.8600242,700
Dec 12, 20240.91000.93000.86400.87700.8770360,500
Dec 11, 20240.95000.97300.88000.90300.9030387,300
Dec 10, 20240.93301.03000.92400.97000.9700441,800
Dec 9, 20240.88200.95000.88000.91100.9110417,000
Dec 6, 20240.91900.95400.85100.88000.8800316,900
Dec 5, 20241.02001.05000.88000.91300.9130579,700
Dec 4, 20240.93201.08800.92001.03001.0300903,800
Dec 3, 20240.95000.95400.81500.95400.9540964,700
Dec 2, 20240.88000.95700.76300.92800.92801,341,000
Nov 29, 20240.83000.97900.80000.81600.8160579,900
Nov 27, 20240.89000.90000.78000.81500.8150633,300
Nov 26, 20241.20001.45000.90000.93000.93002,951,700
Nov 25, 20241.43001.47901.10001.26001.2600919,400
Nov 22, 20241.29001.44301.28001.32001.3200355,100
Nov 21, 20241.44001.46001.23001.31001.3100439,400
Nov 20, 20241.75001.75001.45001.49001.4900675,000
Nov 19, 20242.42002.45001.53001.82001.8200992,400
Nov 18, 20244.00004.95002.15002.41002.41001,040,400

Related Tickers

AIEV Thunder Power Holdings, Inc.
0.0475
0.00%
 
MULN Mullen Automotive, Inc.
0.6900
-6.64%
 
FFAI Faraday Future Intelligent Electric Inc.
1.0500
-7.89%
 
LOBO Lobo EV Technologies Ltd.
0.6600
-8.15%
 
ECDA ECD Automotive Design, Inc.
0.3590
+13.61%
 
WKHS Workhorse Group Inc.
1.1600
-2.52%
 
VLCN Volcon, Inc.
0.8390
+6.34%
 
ZAPP Zapp Electric Vehicles Group Limited
0.5331
+0.58%
 
FLYE Fly-E Group, Inc.
0.4110
-3.88%
 
PSNY Polestar Automotive Holding UK PLC
1.0600
0.00%