Indicators

Dnow Inc (NY: DNOW )

14.09 -0.26 (-1.81%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.620	8.845	8.520	8.830	1,734,700	-0.08(-0.90%)
Feb 27, 2020	8.450	9.090	8.390	8.910	1,287,197	+0.08(+0.91%)
Feb 26, 2020	8.860	9.110	8.760	8.830	1,089,634	+0.03(+0.34%)
Feb 25, 2020	9.080	9.170	8.790	8.800	1,414,338	-0.22(-2.44%)
Feb 24, 2020	9.090	9.120	8.910	9.020	930,112	-0.51(-5.35%)
Feb 21, 2020	9.760	9.770	9.500	9.530	1,108,200	-0.34(-3.44%)
Feb 20, 2020	9.640	10.07	9.530	9.870	887,530	+0.18(+1.86%)
Feb 19, 2020	9.020	9.750	8.580	9.690	2,036,773	-0.10(-1.02%)
Feb 18, 2020	9.760	10.05	9.740	9.790	849,287	-0.10(-1.01%)
Feb 14, 2020	10.15	10.19	9.830	9.890	742,600	-0.25(-2.47%)
Feb 13, 2020	10.24	10.27	10.09	10.14	1,186,916	-0.17(-1.65%)
Feb 12, 2020	10.30	10.47	10.11	10.31	944,516	+0.20(+1.98%)
Feb 11, 2020	9.810	10.24	9.810	10.11	678,870	+0.46(+4.77%)
Feb 10, 2020	10.09	10.10	9.440	9.650	909,255	-0.60(-5.85%)
Feb 07, 2020	10.34	10.47	10.21	10.25	778,700	-0.21(-2.01%)
Feb 06, 2020	10.62	10.63	10.42	10.46	668,389	-0.12(-1.13%)
Feb 05, 2020	10.17	10.59	10.16	10.58	840,052	+0.57(+5.69%)
Feb 04, 2020	10.22	10.39	10.01	10.01	968,371	-0.05(-0.50%)

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.