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

Dnow Inc (NY: DNOW )

14.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2021 7.620 7.826 7.620 7.680 390,457 -0.02(-0.26%)
Aug 30, 2021 7.920 7.956 7.630 7.700 515,142 -0.21(-2.65%)
Aug 27, 2021 7.580 8.010 7.580 7.910 836,366 +0.40(+5.33%)
Aug 26, 2021 7.410 7.560 7.380 7.510 499,019 +0.04(+0.54%)
Aug 25, 2021 7.430 7.630 7.360 7.470 472,600 +0.04(+0.54%)
Aug 24, 2021 7.390 7.540 7.360 7.430 483,689 +0.09(+1.23%)
Aug 23, 2021 7.200 7.395 7.185 7.340 398,314 +0.28(+3.97%)
Aug 20, 2021 6.970 7.145 6.970 7.060 483,717 +0.05(+0.71%)
Aug 19, 2021 7.040 7.220 6.980 7.010 681,033 -0.24(-3.31%)
Aug 18, 2021 7.420 7.540 7.240 7.250 499,817 -0.16(-2.16%)
Aug 17, 2021 7.200 7.537 7.120 7.410 595,601 +0.11(+1.51%)
Aug 16, 2021 7.380 7.440 7.210 7.300 443,466 -0.18(-2.41%)
Aug 13, 2021 7.660 7.730 7.460 7.480 359,914 -0.23(-2.98%)
Aug 12, 2021 7.910 8.000 7.640 7.710 504,656 -0.24(-3.02%)
Aug 11, 2021 7.810 7.960 7.720 7.950 436,624 +0.07(+0.89%)
Aug 10, 2021 7.680 8.010 7.650 7.880 683,991 +0.19(+2.47%)
Aug 09, 2021 7.770 7.860 7.500 7.690 988,821 -0.18(-2.29%)
Aug 06, 2021 8.050 8.200 7.810 7.870 1,101,026 -0.03(-0.38%)
Aug 05, 2021 7.990 8.010 7.460 7.900 1,668,533 -0.17(-2.11%)
Aug 04, 2021 9.000 9.360 7.950 8.070 1,923,882 -1.54(-16.02%)
Aug 03, 2021 9.550 9.680 9.220 9.610 865,509 -0.01(-0.10%)
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.