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 (%)
Mar 31, 2021 10.06 10.33 9.885 10.09 1,042,776 -0.07(-0.69%)
Mar 30, 2021 9.950 10.31 9.880 10.16 348,199 +0.11(+1.09%)
Mar 29, 2021 10.24 10.60 10.02 10.05 638,096 -0.34(-3.27%)
Mar 26, 2021 10.32 10.41 10.08 10.39 645,600 +0.39(+3.90%)
Mar 25, 2021 9.630 10.08 9.420 10.00 520,618 +0.18(+1.83%)
Mar 24, 2021 10.22 10.47 9.820 9.820 587,187 -0.16(-1.60%)
Mar 23, 2021 10.25 10.37 9.905 9.980 610,361 -0.59(-5.58%)
Mar 22, 2021 10.76 10.76 10.38 10.57 510,962 -0.09(-0.84%)
Mar 19, 2021 10.74 10.87 10.10 10.66 1,617,700 -0.13(-1.20%)
Mar 18, 2021 11.10 11.24 10.68 10.79 573,910 -0.37(-3.32%)
Mar 17, 2021 11.08 11.18 10.79 11.16 443,284 +0.11(+1.00%)
Mar 16, 2021 11.39 11.39 10.89 11.05 564,451 -0.36(-3.16%)
Mar 15, 2021 11.91 11.98 11.29 11.41 552,694 -0.36(-3.06%)
Mar 12, 2021 11.55 11.82 11.42 11.77 596,100 +0.18(+1.55%)
Mar 11, 2021 11.84 11.96 11.53 11.59 701,878 -0.09(-0.77%)
Mar 10, 2021 11.23 11.70 11.15 11.68 688,907 +0.43(+3.82%)
Mar 09, 2021 11.68 11.75 11.16 11.25 819,904 -0.34(-2.93%)
Mar 08, 2021 11.49 11.60 11.12 11.59 876,068 +0.27(+2.39%)
Mar 05, 2021 11.15 11.38 10.68 11.32 1,172,500 +0.50(+4.62%)
Mar 04, 2021 11.01 11.03 10.54 10.82 859,825 -0.15(-1.37%)
Mar 03, 2021 10.87 11.17 10.80 10.97 631,309 +0.25(+2.33%)
Mar 02, 2021 11.03 11.05 10.72 10.72 448,045 -0.35(-3.16%)
Mar 01, 2021 11.16 11.27 10.84 11.07 791,208 +0.44(+4.14%)
Feb 26, 2021 10.89 10.90 10.28 10.63 720,300 -0.33(-3.01%)
Feb 25, 2021 11.14 11.40 10.83 10.96 861,533 -0.06(-0.54%)
Feb 24, 2021 10.32 11.17 10.27 11.02 1,155,445 +0.76(+7.41%)
Feb 23, 2021 10.51 10.56 9.970 10.26 1,067,739 -0.23(-2.19%)
Feb 22, 2021 9.420 10.50 9.400 10.49 1,647,123 +1.12(+11.95%)
Feb 19, 2021 9.520 9.725 9.165 9.370 1,303,500 -0.71(-7.04%)
Feb 18, 2021 10.41 10.68 10.01 10.08 1,132,050 -0.33(-3.17%)
Feb 17, 2021 10.77 11.19 10.16 10.41 1,484,838 -0.38(-3.52%)
Feb 16, 2021 10.49 10.92 10.42 10.79 1,116,055 +0.46(+4.45%)
Feb 12, 2021 10.02 10.51 10.00 10.33 747,400 +0.17(+1.67%)
Feb 11, 2021 9.970 10.18 9.670 10.16 1,021,784 +0.17(+1.70%)
Feb 10, 2021 9.980 10.17 9.750 9.990 984,597 +0.08(+0.81%)
Feb 09, 2021 9.900 10.10 9.760 9.910 687,347 -0.05(-0.50%)
Feb 08, 2021 9.800 10.05 9.690 9.960 811,958 +0.29(+3.00%)
Feb 05, 2021 9.760 9.990 9.380 9.670 911,300 +0.09(+0.94%)
Feb 04, 2021 9.120 9.670 9.120 9.580 1,302,340 +0.48(+5.27%)
Feb 03, 2021 8.740 9.260 8.680 9.100 865,254 +0.35(+4.00%)
Feb 02, 2021 8.580 8.940 8.365 8.750 1,094,248 +0.43(+5.17%)
Feb 01, 2021 8.350 8.500 7.990 8.320 1,034,528 +0.03(+0.36%)
Jan 29, 2021 8.090 8.650 8.010 8.290 2,005,000 +0.21(+2.60%)
Jan 28, 2021 7.970 8.200 7.860 8.080 1,665,217 +0.12(+1.51%)
Jan 27, 2021 7.840 8.220 7.790 7.960 1,135,824 -0.14(-1.73%)
Jan 26, 2021 8.230 8.430 7.760 8.100 2,332,702 -0.01(-0.12%)
Jan 25, 2021 8.010 8.110 7.725 8.110 892,490 -0.05(-0.61%)
Jan 22, 2021 7.950 8.190 7.830 8.160 769,800 +0.02(+0.25%)
Jan 21, 2021 8.240 8.375 8.140 8.140 949,308 -0.14(-1.69%)
Jan 20, 2021 9.110 9.110 8.250 8.280 1,319,094 -0.73(-8.10%)
Jan 19, 2021 9.090 9.130 8.780 9.010 1,139,409 +0.13(+1.46%)
Jan 15, 2021 9.030 9.130 8.702 8.880 905,100 -0.35(-3.79%)
Jan 14, 2021 8.940 9.310 8.900 9.230 967,354 +0.38(+4.29%)
Jan 13, 2021 9.180 9.290 8.660 8.850 1,384,679 -0.32(-3.49%)
Jan 12, 2021 8.480 9.480 8.310 9.170 2,981,951 +0.73(+8.65%)
Jan 11, 2021 7.840 8.620 7.840 8.440 2,061,566 +0.32(+3.94%)
Jan 08, 2021 7.950 8.120 7.750 8.120 1,041,600 +0.24(+3.05%)
Jan 07, 2021 8.280 8.350 7.870 7.880 1,115,302 -0.33(-4.02%)
Jan 06, 2021 7.880 8.400 7.820 8.210 2,177,763 +0.57(+7.46%)
Jan 05, 2021 7.220 7.760 7.220 7.640 1,176,496 +0.45(+6.26%)
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.