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

Dnow Inc (NY: DNOW )

14.09 -0.26 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2023 10.54 10.54 10.35 10.36 403,661 -0.07(-0.67%)
Jun 29, 2023 10.25 10.45 10.25 10.43 412,364 +0.23(+2.25%)
Jun 28, 2023 10.24 10.26 10.11 10.20 329,194 -0.05(-0.49%)
Jun 27, 2023 10.15 10.36 10.04 10.25 405,475 +0.17(+1.69%)
Jun 26, 2023 10.37 10.61 10.08 10.08 697,721 -0.29(-2.80%)
Jun 23, 2023 9.970 10.43 9.900 10.37 1,390,875 +0.20(+1.97%)
Jun 22, 2023 10.05 10.19 9.890 10.17 638,581 +0.07(+0.69%)
Jun 21, 2023 9.890 10.27 9.841 10.10 892,098 +0.13(+1.30%)
Jun 20, 2023 9.970 9.970 9.765 9.970 766,907 -0.01(-0.10%)
Jun 16, 2023 10.17 10.20 9.850 9.980 2,620,663 -0.07(-0.70%)
Jun 15, 2023 9.850 10.10 9.820 10.05 759,839 +0.17(+1.72%)
Jun 14, 2023 10.20 10.30 9.800 9.880 702,023 -0.29(-2.85%)
Jun 13, 2023 10.25 10.52 10.16 10.17 948,058 -0.02(-0.20%)
Jun 12, 2023 10.05 10.24 10.01 10.19 674,767 +0.10(+0.99%)
Jun 09, 2023 10.19 10.20 9.995 10.09 634,998 -0.07(-0.69%)
Jun 08, 2023 10.06 10.18 9.970 10.16 682,900 +0.03(+0.30%)
Jun 07, 2023 9.850 10.19 9.820 10.13 721,684 +0.39(+4.00%)
Jun 06, 2023 9.370 9.810 9.310 9.740 747,084 +0.31(+3.29%)
Jun 05, 2023 9.530 9.760 9.240 9.430 640,824 -0.20(-2.08%)
Jun 02, 2023 9.360 9.700 9.300 9.630 586,194 +0.52(+5.71%)
Jun 01, 2023 8.880 9.125 8.830 9.110 535,170 +0.22(+2.47%)
May 31, 2023 9.180 9.240 8.880 8.890 622,173 -0.38(-4.10%)
May 30, 2023 9.770 9.770 9.230 9.270 796,037 -0.49(-5.02%)
May 26, 2023 9.720 9.825 9.660 9.760 539,678 +0.09(+0.93%)
May 25, 2023 9.530 9.670 9.520 9.670 781,558 +0.03(+0.31%)
May 24, 2023 9.610 9.675 9.495 9.640 943,486 -0.03(-0.31%)
May 23, 2023 9.500 9.770 9.400 9.670 671,412 +0.17(+1.79%)
May 22, 2023 9.500 9.590 9.340 9.500 416,053 +0.05(+0.53%)
May 19, 2023 9.560 9.649 9.340 9.450 522,598 +0.01(+0.11%)
May 18, 2023 9.300 9.450 9.120 9.440 497,368 +0.11(+1.18%)
May 17, 2023 9.070 9.360 9.040 9.330 638,373 +0.37(+4.13%)
May 16, 2023 9.180 9.310 8.870 8.960 1,024,239 -0.33(-3.55%)
May 15, 2023 9.320 9.415 9.270 9.290 527,626 +0.03(+0.32%)
May 12, 2023 9.200 9.290 9.090 9.260 938,224 +0.14(+1.54%)
May 11, 2023 9.010 9.140 8.940 9.120 800,745 -0.09(-0.98%)
May 10, 2023 9.540 9.540 9.035 9.210 688,614 -0.13(-1.39%)
May 09, 2023 9.370 9.480 9.310 9.340 717,321 -0.11(-1.16%)
May 08, 2023 9.540 9.740 9.400 9.450 736,258 -0.01(-0.11%)
May 05, 2023 9.670 9.875 9.450 9.460 818,223 -0.03(-0.32%)
May 04, 2023 9.800 10.24 9.400 9.490 1,184,937 -0.79(-7.68%)
May 03, 2023 10.28 10.47 10.23 10.28 910,831 +0.02(+0.19%)
May 02, 2023 10.68 10.68 10.13 10.26 779,241 -0.49(-4.56%)
May 01, 2023 10.60 10.79 10.57 10.75 452,354 +0.08(+0.75%)
Apr 28, 2023 10.39 10.75 10.39 10.67 676,443 +0.23(+2.20%)
Apr 27, 2023 10.36 10.51 10.27 10.44 512,622 +0.10(+0.97%)
Apr 26, 2023 10.43 10.61 10.30 10.34 416,645 -0.24(-2.27%)
Apr 25, 2023 10.73 10.82 10.52 10.58 462,532 -0.38(-3.47%)
Apr 24, 2023 10.73 11.01 10.73 10.96 580,314 +0.26(+2.43%)
Apr 21, 2023 10.78 10.80 10.61 10.70 429,362 -0.05(-0.47%)
Apr 20, 2023 10.57 10.78 10.55 10.75 534,921 +0.07(+0.66%)
Apr 19, 2023 10.57 10.73 10.46 10.68 495,004 +0.02(+0.19%)
Apr 18, 2023 10.71 10.85 10.61 10.66 456,420 -0.04(-0.37%)
Apr 17, 2023 10.75 10.89 10.63 10.70 471,346 -0.10(-0.93%)
Apr 14, 2023 10.79 10.93 10.70 10.80 390,242 +0.00(+0.00%)
Apr 13, 2023 10.65 10.80 10.55 10.80 586,697 +0.18(+1.69%)
Apr 12, 2023 10.74 10.84 10.55 10.62 846,300 +0.01(+0.09%)
Apr 11, 2023 10.78 10.78 10.56 10.61 488,033 -0.08(-0.75%)
Apr 10, 2023 10.42 10.80 10.42 10.69 1,062,144 +0.25(+2.39%)
Apr 06, 2023 10.47 10.53 10.36 10.44 469,097 -0.03(-0.29%)
Apr 05, 2023 10.66 10.71 10.37 10.47 828,229 -0.29(-2.70%)
Apr 04, 2023 11.17 11.25 10.62 10.76 744,507 -0.34(-3.06%)
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.