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 (%)
Sep 30, 2019	11.34	11.57	11.31	11.47	890,285	+0.11(+0.97%)
Sep 27, 2019	11.49	11.75	11.34	11.36	1,082,600	-0.21(-1.82%)
Sep 26, 2019	11.88	11.96	11.57	11.57	438,755	-0.41(-3.42%)
Sep 25, 2019	11.57	12.02	11.51	11.98	568,588	+0.34(+2.92%)
Sep 24, 2019	12.10	12.10	11.52	11.64	711,033	-0.52(-4.28%)
Sep 23, 2019	11.95	12.23	11.95	12.16	523,685	+0.11(+0.91%)
Sep 20, 2019	12.12	12.31	12.00	12.05	1,484,700	-0.05(-0.41%)
Sep 19, 2019	12.36	12.49	12.07	12.10	705,662	-0.22(-1.79%)
Sep 18, 2019	12.29	12.47	12.18	12.32	587,603	-0.07(-0.56%)
Sep 17, 2019	12.68	12.68	12.25	12.39	586,351	-0.36(-2.82%)
Sep 16, 2019	12.83	12.91	12.23	12.75	957,875	+0.48(+3.91%)
Sep 13, 2019	12.47	12.55	12.21	12.27	577,100	-0.05(-0.41%)
Sep 12, 2019	12.27	12.47	11.99	12.32	673,136	-0.13(-1.04%)
Sep 11, 2019	12.34	12.51	12.15	12.45	1,974,889	+0.14(+1.14%)
Sep 10, 2019	12.10	12.43	11.96	12.31	1,355,540	+0.29(+2.41%)
Sep 09, 2019	11.64	12.03	11.63	12.02	1,193,088	+0.51(+4.43%)
Sep 06, 2019	11.98	11.98	11.36	11.51	1,075,000	-0.47(-3.92%)
Sep 05, 2019	11.84	12.05	11.80	11.98	1,028,492	+0.28(+2.39%)
Sep 04, 2019	11.78	11.85	11.55	11.70	1,339,233	+0.11(+0.95%)

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.