Indicators

Dnow Inc (NY: DNOW )

14.32 +0.14 (+0.99%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.55	11.70	11.20	11.64	969,000	+0.18(+1.57%)
Dec 28, 2018	11.47	11.76	11.36	11.46	668,000	-0.02(-0.17%)
Dec 27, 2018	11.08	11.55	11.08	11.48	1,536,335	+0.08(+0.70%)
Dec 26, 2018	10.53	11.41	10.46	11.40	1,321,111	+1.02(+9.83%)
Dec 24, 2018	10.69	10.77	10.36	10.38	517,700	-0.45(-4.16%)
Dec 21, 2018	10.63	11.04	10.48	10.83	3,690,800	+0.15(+1.40%)
Dec 20, 2018	10.74	11.12	10.58	10.68	1,554,009	-0.20(-1.84%)
Dec 19, 2018	11.47	11.65	10.78	10.88	2,378,120	-0.90(-7.64%)
Dec 18, 2018	12.00	12.07	11.54	11.78	1,214,565	-0.08(-0.67%)
Dec 17, 2018	11.87	12.23	11.59	11.86	1,065,525	-0.01(-0.08%)
Dec 14, 2018	12.02	12.26	11.83	11.87	548,700	-0.33(-2.70%)
Dec 13, 2018	12.74	12.74	12.03	12.20	691,758	-0.48(-3.79%)
Dec 12, 2018	12.51	12.91	12.36	12.68	840,974	+0.44(+3.59%)
Dec 11, 2018	12.83	12.95	12.08	12.24	1,240,698	-0.50(-3.92%)
Dec 10, 2018	13.31	13.39	12.63	12.74	1,514,539	-0.74(-5.49%)
Dec 07, 2018	14.25	14.60	13.46	13.48	988,200	-0.50(-3.58%)
Dec 06, 2018	14.04	14.04	13.34	13.98	2,800,405	-0.41(-2.85%)
Dec 04, 2018	14.41	14.63	14.28	14.39	2,490,700	-0.11(-0.76%)

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.