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

Dnow Inc (NY: DNOW )

13.28 -1.59 (-10.69%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 8.600 8.670 8.290 8.360 2,020,720 -0.43(-4.89%)
Nov 29, 2021 9.380 9.380 8.780 8.790 1,989,821 -0.25(-2.77%)
Nov 26, 2021 9.220 9.225 8.730 9.040 809,760 -0.66(-6.80%)
Nov 24, 2021 9.680 9.970 9.670 9.700 990,016 -0.03(-0.31%)
Nov 23, 2021 9.500 9.980 9.500 9.730 2,343,946 +0.26(+2.75%)
Nov 22, 2021 9.460 9.650 9.460 9.470 1,526,060 +0.17(+1.83%)
Nov 19, 2021 9.440 9.580 9.120 9.300 3,042,195 -0.31(-3.23%)
Nov 18, 2021 9.880 9.710 9.570 9.610 1,260,433 -0.24(-2.44%)
Nov 17, 2021 10.01 10.28 9.740 9.850 2,087,356 -0.27(-2.67%)
Nov 16, 2021 9.930 10.32 9.860 10.12 1,448,611 +0.25(+2.53%)
Nov 15, 2021 9.790 9.960 9.595 9.870 1,889,979 +0.12(+1.23%)
Nov 12, 2021 9.360 10.00 9.350 9.750 2,348,915 +0.22(+2.31%)
Nov 11, 2021 9.410 9.690 9.230 9.530 1,347,899 +0.05(+0.53%)
Nov 10, 2021 9.380 9.480 1,700,497 +0.07(+0.74%)
Nov 09, 2021 9.430 9.430 9.120 9.410 1,759,910 -0.02(-0.21%)
Nov 08, 2021 9.630 9.680 9.210 9.430 1,660,961 -0.08(-0.84%)
Nov 05, 2021 9.130 9.660 9.060 9.510 2,782,646 +0.44(+4.85%)
Nov 04, 2021 8.860 9.390 8.860 9.070 3,945,194 +0.72(+8.62%)
Nov 03, 2021 8.250 8.580 7.990 8.350 2,222,855 +0.79(+10.45%)
Nov 02, 2021 7.520 7.730 7.450 7.560 2,347,066 -0.06(-0.79%)
Nov 01, 2021 7.320 7.630 7.340 7.620 2,347,671 +0.40(+5.54%)
Oct 29, 2021 7.320 7.430 7.060 7.220 2,638,391 -0.06(-0.82%)
Oct 28, 2021 7.360 7.519 7.250 7.280 2,436,115 -0.07(-0.95%)
Oct 27, 2021 7.370 7.550 7.330 7.350 2,878,366 +0.00(+0.00%)
Oct 26, 2021 7.750 7.350 18,607,402 -0.37(-4.79%)
Oct 25, 2021 7.690 7.920 7.500 7.720 3,835,610 +0.07(+0.92%)
Oct 22, 2021 7.760 7.830 7.540 7.650 4,205,215 -0.25(-3.16%)
Oct 21, 2021 9.360 9.525 7.530 7.900 5,145,087 -1.52(-16.14%)
Oct 20, 2021 9.150 9.445 9.130 9.420 712,847 +0.24(+2.61%)
Oct 19, 2021 9.120 9.290 8.980 9.180 529,729 +0.05(+0.55%)
Oct 18, 2021 9.190 9.295 9.040 9.130 672,444 -0.04(-0.44%)
Oct 15, 2021 9.350 9.460 9.060 9.170 770,447 +0.09(+0.99%)
Oct 14, 2021 9.180 9.200 8.960 9.080 632,553 +0.01(+0.11%)
Oct 13, 2021 8.770 9.130 8.675 9.070 677,150 +0.22(+2.49%)
Oct 12, 2021 8.770 9.133 8.750 8.850 1,036,977 +0.01(+0.11%)
Oct 11, 2021 8.890 9.090 8.790 8.840 775,978 -0.01(-0.11%)
Oct 08, 2021 8.560 8.925 8.510 8.850 730,558 +0.30(+3.51%)
Oct 07, 2021 8.290 8.620 8.210 8.550 617,663 +0.36(+4.40%)
Oct 06, 2021 8.300 8.340 7.944 8.190 1,304,309 -0.30(-3.53%)
Oct 05, 2021 8.380 8.660 8.160 8.490 2,285,735 +0.19(+2.29%)
Oct 04, 2021 7.930 8.365 7.910 8.300 939,494 +0.43(+5.46%)
Oct 01, 2021 7.700 7.985 7.695 7.870 739,772 +0.22(+2.88%)
Sep 30, 2021 7.790 7.910 7.650 7.650 419,095 -0.16(-2.05%)
Sep 29, 2021 7.870 7.929 7.690 7.810 374,916 -0.04(-0.51%)
Sep 28, 2021 7.750 8.020 7.750 7.850 812,629 +0.10(+1.29%)
Sep 27, 2021 7.560 7.870 7.520 7.750 547,123 +0.33(+4.45%)
Sep 24, 2021 7.410 7.520 7.380 7.420 417,905 -0.04(-0.54%)
Sep 23, 2021 7.260 7.560 7.260 7.460 378,789 +0.25(+3.47%)
Sep 22, 2021 7.150 7.365 7.150 7.210 611,888 +0.19(+2.71%)
Sep 21, 2021 7.130 7.130 6.940 7.020 593,614 -0.04(-0.57%)
Sep 20, 2021 6.980 7.080 6.830 7.060 603,523 -0.21(-2.89%)
Sep 17, 2021 7.160 7.280 7.049 7.270 1,785,345 +0.12(+1.68%)
Sep 16, 2021 7.270 7.270 7.070 7.150 558,626 -0.08(-1.11%)
Sep 15, 2021 7.150 7.360 7.090 7.230 1,407,151 +0.10(+1.40%)
Sep 14, 2021 7.470 7.479 7.040 7.130 549,967 -0.23(-3.13%)
Sep 13, 2021 7.400 7.500 7.290 7.360 491,694 +0.02(+0.27%)
Sep 10, 2021 7.340 7.400 7.212 7.340 537,423 +0.11(+1.52%)
Sep 09, 2021 7.210 7.340 7.150 7.230 558,695 -0.03(-0.41%)
Sep 08, 2021 7.550 7.570 7.190 7.260 320,567 -0.23(-3.07%)
Sep 07, 2021 7.500 7.640 7.470 7.490 347,256 -0.03(-0.40%)
Sep 03, 2021 7.570 7.705 7.420 7.520 400,640 -0.07(-0.92%)
Sep 02, 2021 7.400 7.620 7.400 7.590 676,161 +0.17(+2.29%)
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.