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

Dnow Inc (NY: DNOW )

14.16 +0.07 (+0.50%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 24, 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 (%)
Jul 31, 2020 8.210 8.280 7.830 7.880 1,035,600 -0.47(-5.63%)
Jul 30, 2020 8.440 8.490 8.200 8.350 530,860 -0.29(-3.36%)
Jul 29, 2020 8.420 8.660 8.360 8.640 562,697 +0.32(+3.85%)
Jul 28, 2020 8.640 8.710 8.320 8.320 580,332 -0.42(-4.81%)
Jul 27, 2020 8.740 8.770 8.570 8.740 458,590 +0.00(+0.00%)
Jul 24, 2020 8.770 8.995 8.725 8.740 577,000 -0.08(-0.91%)
Jul 23, 2020 8.640 8.900 8.630 8.820 707,423 +0.10(+1.15%)
Jul 22, 2020 8.650 8.805 8.624 8.720 564,988 -0.01(-0.11%)
Jul 21, 2020 8.380 8.770 8.380 8.730 870,111 +0.47(+5.69%)
Jul 20, 2020 8.400 8.430 8.170 8.260 1,093,803 -0.21(-2.48%)
Jul 17, 2020 8.740 8.840 8.460 8.470 837,300 -0.26(-2.98%)
Jul 16, 2020 8.710 8.850 8.505 8.730 1,834,727 -0.05(-0.57%)
Jul 15, 2020 8.600 8.880 8.530 8.780 948,730 +0.46(+5.53%)
Jul 14, 2020 8.060 8.320 7.960 8.320 998,042 +0.20(+2.46%)
Jul 13, 2020 8.500 8.600 8.090 8.120 1,112,540 -0.33(-3.91%)
Jul 10, 2020 8.140 8.460 8.040 8.450 708,400 +0.39(+4.84%)
Jul 09, 2020 8.400 8.510 8.020 8.060 899,554 -0.38(-4.50%)
Jul 08, 2020 8.530 8.585 8.290 8.440 773,179 -0.13(-1.52%)
Jul 07, 2020 8.790 8.810 8.550 8.570 818,760 -0.39(-4.35%)
Jul 06, 2020 8.880 8.990 8.750 8.960 674,983 +0.28(+3.23%)
Jul 02, 2020 8.690 8.875 8.540 8.680 758,200 +0.25(+2.97%)
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.