Indicators

Dnow Inc (NY: DNOW )

14.29 +0.11 (+0.74%)

Streaming Delayed Price Updated: 2:48 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.420	7.560	7.190	7.450	874,700	-0.08(-1.06%)
May 28, 2020	8.020	8.120	7.520	7.530	791,928	-0.38(-4.80%)
May 27, 2020	7.500	7.945	7.415	7.910	1,233,749	+0.58(+7.91%)
May 26, 2020	7.220	7.500	7.130	7.330	699,368	+0.45(+6.54%)
May 22, 2020	7.030	7.100	6.790	6.880	594,200	-0.18(-2.55%)
May 21, 2020	7.080	7.170	6.990	7.060	872,798	+0.03(+0.43%)
May 20, 2020	6.730	7.130	6.730	7.030	708,818	+0.41(+6.19%)
May 19, 2020	6.810	7.000	6.510	6.620	961,883	-0.23(-3.36%)
May 18, 2020	6.360	6.880	6.360	6.850	1,581,884	+0.79(+13.04%)
May 15, 2020	6.040	6.155	5.920	6.060	1,408,800	+0.03(+0.50%)
May 14, 2020	5.730	6.100	5.490	6.030	1,173,031	+0.18(+3.08%)
May 13, 2020	6.270	6.285	5.795	5.850	1,370,868	-0.46(-7.29%)
May 12, 2020	6.500	6.545	6.210	6.310	1,528,831	-0.15(-2.32%)
May 11, 2020	6.050	6.565	5.895	6.460	1,910,038	+0.37(+6.08%)
May 08, 2020	6.030	6.275	5.980	6.090	1,446,300	+0.15(+2.53%)
May 07, 2020	6.000	6.190	5.865	5.940	1,251,414	-0.02(-0.34%)
May 06, 2020	6.120	6.399	5.740	5.960	1,564,658	-0.18(-2.93%)
May 05, 2020	6.250	6.430	6.100	6.140	894,398	+0.04(+0.66%)
May 04, 2020	5.900	6.110	5.660	6.100	1,179,364	+0.16(+2.69%)

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.