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

Dnow Inc (NY: DNOW )

14.63 -0.05 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 14.40 14.45 14.10 14.15 1,444,320 -0.03(-0.21%)
Feb 28, 2024 13.73 14.21 13.61 14.18 1,220,321 +0.34(+2.46%)
Feb 27, 2024 13.65 14.06 13.43 13.84 1,262,854 +0.38(+2.82%)
Feb 26, 2024 13.30 13.49 13.18 13.46 1,334,497 +0.17(+1.28%)
Feb 23, 2024 13.16 13.45 13.06 13.29 1,195,519 -0.01(-0.08%)
Feb 22, 2024 12.95 13.32 12.93 13.30 1,291,212 +0.29(+2.23%)
Feb 21, 2024 12.66 13.02 12.53 13.01 1,621,885 +0.35(+2.76%)
Feb 20, 2024 12.07 12.75 12.03 12.66 2,393,341 +0.52(+4.28%)
Feb 16, 2024 11.78 12.21 11.63 12.14 1,941,260 +0.39(+3.32%)
Feb 15, 2024 10.98 12.02 10.75 11.75 3,106,725 +1.94(+19.78%)
Feb 14, 2024 9.710 9.850 9.670 9.810 1,005,424 +0.28(+2.94%)
Feb 13, 2024 9.680 9.755 9.440 9.530 878,301 -0.43(-4.32%)
Feb 12, 2024 9.730 10.01 9.730 9.960 868,495 +0.26(+2.68%)
Feb 09, 2024 9.810 9.810 9.620 9.700 903,325 -0.08(-0.82%)
Feb 08, 2024 9.650 9.805 9.530 9.780 726,330 +0.16(+1.66%)
Feb 07, 2024 9.870 9.930 9.600 9.620 873,109 -0.24(-2.43%)
Feb 06, 2024 9.710 9.945 9.670 9.860 671,472 +0.20(+2.07%)
Feb 05, 2024 9.830 9.840 9.615 9.660 674,398 -0.33(-3.30%)
Feb 02, 2024 10.11 10.26 9.960 9.990 884,133 -0.23(-2.25%)
Feb 01, 2024 10.13 10.23 9.985 10.22 1,290,934 +0.13(+1.29%)
Jan 31, 2024 10.37 10.46 10.08 10.09 1,818,592 -0.24(-2.32%)
Jan 30, 2024 10.05 10.33 10.04 10.33 1,114,015 +0.13(+1.27%)
Jan 29, 2024 10.08 10.20 9.961 10.20 574,644 +0.09(+0.89%)
Jan 26, 2024 10.24 10.28 10.04 10.11 589,203 -0.08(-0.79%)
Jan 25, 2024 10.21 10.27 9.925 10.19 1,339,327 +0.15(+1.49%)
Jan 24, 2024 10.01 10.04 9.750 10.04 1,481,073 +0.18(+1.83%)
Jan 23, 2024 9.970 10.16 9.820 9.860 776,254 +0.01(+0.10%)
Jan 22, 2024 9.700 9.975 9.600 9.850 964,306 +0.22(+2.28%)
Jan 19, 2024 9.750 9.750 9.540 9.630 1,961,569 -0.13(-1.33%)
Jan 18, 2024 9.650 9.770 9.560 9.760 828,999 +0.20(+2.09%)
Jan 17, 2024 9.510 9.720 9.470 9.560 740,607 -0.13(-1.34%)
Jan 16, 2024 9.920 9.950 9.670 9.690 693,091 -0.28(-2.81%)
Jan 12, 2024 10.29 10.29 9.915 9.970 714,625 -0.13(-1.29%)
Jan 11, 2024 10.15 10.15 9.970 10.10 755,908 -0.05(-0.49%)
Jan 10, 2024 9.990 10.21 9.990 10.15 616,843 +0.10(+1.00%)
Jan 09, 2024 10.27 10.27 10.02 10.05 767,516 -0.38(-3.64%)
Jan 08, 2024 10.63 10.63 10.35 10.43 572,166 -0.27(-2.52%)
Jan 05, 2024 10.71 10.84 10.64 10.70 583,245 -0.03(-0.28%)
Jan 04, 2024 11.00 11.06 10.67 10.73 727,551 -0.21(-1.92%)
Jan 03, 2024 11.07 11.14 10.93 10.94 759,733 -0.19(-1.71%)
Jan 02, 2024 11.26 11.41 11.11 11.13 596,008 -0.19(-1.68%)
Dec 29, 2023 11.42 11.43 11.29 11.32 443,763 -0.14(-1.22%)
Dec 28, 2023 11.54 11.57 11.35 11.46 430,620 -0.10(-0.87%)
Dec 27, 2023 11.67 11.73 11.51 11.56 362,595 -0.09(-0.77%)
Dec 26, 2023 11.57 11.70 11.44 11.65 332,761 +0.18(+1.57%)
Dec 22, 2023 11.54 11.65 11.38 11.47 409,164 +0.00(+0.00%)
Dec 21, 2023 11.32 11.48 11.14 11.47 609,476 +0.26(+2.32%)
Dec 20, 2023 11.25 11.56 11.18 11.21 739,058 +0.02(+0.18%)
Dec 19, 2023 11.01 11.21 11.00 11.19 660,781 +0.30(+2.75%)
Dec 18, 2023 11.01 11.25 10.83 10.89 754,647 -0.15(-1.36%)
Dec 15, 2023 10.99 11.12 10.75 11.04 6,358,456 +0.15(+1.38%)
Dec 14, 2023 10.84 11.18 10.83 10.89 1,428,281 +0.16(+1.49%)
Dec 13, 2023 10.60 10.76 10.27 10.73 1,038,171 +0.17(+1.61%)
Dec 12, 2023 10.91 10.91 10.47 10.56 953,802 -0.39(-3.56%)
Dec 11, 2023 10.85 11.03 10.80 10.95 986,786 +0.10(+0.92%)
Dec 08, 2023 10.77 10.89 10.65 10.85 921,605 +0.17(+1.59%)
Dec 07, 2023 10.58 10.68 10.45 10.68 1,096,119 +0.18(+1.71%)
Dec 06, 2023 10.53 10.78 10.48 10.50 912,128 -0.02(-0.19%)
Dec 05, 2023 10.56 10.57 10.32 10.52 1,124,588 -0.04(-0.38%)
Dec 04, 2023 10.09 10.60 10.06 10.56 907,638 +0.37(+3.63%)
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.