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

Dnow Inc (NY: DNOW )

14.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 29, 2021 7.320 7.430 7.060 7.220 2,638,391 -0.06(-0.82%)
Oct 28, 2021 7.360 7.519 7.250 7.280 2,436,115 -0.07(-0.95%)
Oct 27, 2021 7.370 7.550 7.330 7.350 2,878,366 +0.00(+0.00%)
Oct 26, 2021 7.750 7.350 18,607,402 -0.37(-4.79%)
Oct 25, 2021 7.690 7.920 7.500 7.720 3,835,610 +0.07(+0.92%)
Oct 22, 2021 7.760 7.830 7.540 7.650 4,205,215 -0.25(-3.16%)
Oct 21, 2021 9.360 9.525 7.530 7.900 5,145,087 -1.52(-16.14%)
Oct 20, 2021 9.150 9.445 9.130 9.420 712,847 +0.24(+2.61%)
Oct 19, 2021 9.120 9.290 8.980 9.180 529,729 +0.05(+0.55%)
Oct 18, 2021 9.190 9.295 9.040 9.130 672,444 -0.04(-0.44%)
Oct 15, 2021 9.350 9.460 9.060 9.170 770,447 +0.09(+0.99%)
Oct 14, 2021 9.180 9.200 8.960 9.080 632,553 +0.01(+0.11%)
Oct 13, 2021 8.770 9.130 8.675 9.070 677,150 +0.22(+2.49%)
Oct 12, 2021 8.770 9.133 8.750 8.850 1,036,977 +0.01(+0.11%)
Oct 11, 2021 8.890 9.090 8.790 8.840 775,978 -0.01(-0.11%)
Oct 08, 2021 8.560 8.925 8.510 8.850 730,558 +0.30(+3.51%)
Oct 07, 2021 8.290 8.620 8.210 8.550 617,663 +0.36(+4.40%)
Oct 06, 2021 8.300 8.340 7.944 8.190 1,304,309 -0.30(-3.53%)
Oct 05, 2021 8.380 8.660 8.160 8.490 2,285,735 +0.19(+2.29%)
Oct 04, 2021 7.930 8.365 7.910 8.300 939,494 +0.43(+5.46%)
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.