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, 2022 10.80 11.13 10.77 11.03 899,910 +0.04(+0.36%)
Mar 30, 2022 11.08 11.44 10.91 10.99 845,993 -0.02(-0.18%)
Mar 29, 2022 10.57 11.04 10.52 11.01 941,970 +0.29(+2.71%)
Mar 28, 2022 10.94 11.00 10.55 10.72 1,093,750 -0.44(-3.94%)
Mar 25, 2022 10.70 11.17 10.68 11.16 744,981 +0.41(+3.81%)
Mar 24, 2022 10.58 10.78 10.53 10.75 497,871 +0.17(+1.61%)
Mar 23, 2022 10.43 10.71 10.43 10.58 587,418 +0.24(+2.32%)
Mar 22, 2022 10.63 10.72 10.27 10.34 712,441 -0.30(-2.82%)
Mar 21, 2022 10.25 10.74 10.25 10.64 519,804 +0.53(+5.24%)
Mar 18, 2022 10.27 10.27 9.765 10.11 2,211,841 -0.18(-1.75%)
Mar 17, 2022 10.27 10.39 10.20 10.29 760,778 +0.12(+1.18%)
Mar 16, 2022 10.28 10.42 9.950 10.17 703,194 +0.01(+0.10%)
Mar 15, 2022 10.10 10.24 9.910 10.16 926,352 -0.20(-1.93%)
Mar 14, 2022 10.65 10.70 10.24 10.36 837,892 -0.39(-3.63%)
Mar 11, 2022 10.97 11.17 10.71 10.75 651,525 -0.27(-2.45%)
Mar 10, 2022 10.84 11.07 10.62 11.02 780,336 +0.15(+1.38%)
Mar 09, 2022 11.01 11.12 10.59 10.87 975,379 -0.39(-3.46%)
Mar 08, 2022 10.99 11.49 10.99 11.26 1,097,765 +0.45(+4.16%)
Mar 07, 2022 10.56 11.12 10.56 10.81 902,818 +0.37(+3.54%)
Mar 04, 2022 10.05 10.46 9.980 10.44 670,904 +0.32(+3.16%)
Mar 03, 2022 9.910 10.12 9.805 10.12 864,445 +0.18(+1.81%)
Mar 02, 2022 9.610 10.02 9.530 9.940 641,110 +0.46(+4.85%)
Mar 01, 2022 9.410 9.650 9.240 9.480 1,065,892 +0.14(+1.50%)
Feb 28, 2022 9.150 9.370 8.990 9.340 1,041,742 +0.09(+0.97%)
Feb 25, 2022 9.120 9.310 9.160 9.250 577,156 +0.12(+1.31%)
Feb 24, 2022 9.160 9.160 8.830 9.130 820,503 -0.02(-0.22%)
Feb 23, 2022 9.710 9.710 9.035 9.150 1,033,943 -0.47(-4.89%)
Feb 22, 2022 9.800 9.820 9.350 9.620 1,390,586 -0.07(-0.72%)
Feb 18, 2022 9.690 0 -0.06(-0.62%)
Feb 17, 2022 9.720 10.10 9.450 9.750 1,113,220 -0.06(-0.61%)
Feb 16, 2022 9.510 9.895 9.510 9.810 861,819 +0.38(+4.03%)
Feb 15, 2022 9.250 9.555 9.220 9.430 629,821 +0.13(+1.40%)
Feb 14, 2022 9.370 9.425 9.240 9.300 809,945 -0.08(-0.85%)
Feb 11, 2022 9.200 9.610 9.160 9.380 754,222 +0.21(+2.29%)
Feb 10, 2022 9.020 9.400 8.965 9.170 1,035,978 +0.01(+0.11%)
Feb 09, 2022 8.870 9.170 8.830 9.160 646,108 +0.30(+3.39%)
Feb 08, 2022 9.030 9.060 8.600 8.860 1,226,551 -0.14(-1.56%)
Feb 07, 2022 8.890 9.090 8.800 9.000 923,204 +0.09(+1.01%)
Feb 04, 2022 9.100 9.310 8.880 8.910 857,307 -0.19(-2.09%)
Feb 03, 2022 9.030 8.970 9.100 771,134 +0.00(+0.00%)
Feb 02, 2022 9.160 9.250 8.930 9.100 844,085 -0.12(-1.30%)
Feb 01, 2022 8.840 9.270 8.840 9.220 953,629 +0.33(+3.71%)
Jan 31, 2022 8.650 8.980 8.890 1,367,919 +0.17(+1.95%)
Jan 28, 2022 8.750 8.960 8.440 8.720 1,059,032 -0.03(-0.34%)
Jan 27, 2022 9.030 9.305 8.640 8.750 1,168,121 -0.17(-1.91%)
Jan 26, 2022 9.280 9.540 8.890 8.920 1,326,153 -0.23(-2.51%)
Jan 25, 2022 9.020 9.230 8.825 9.150 1,438,821 +0.08(+0.88%)
Jan 24, 2022 8.550 9.110 8.450 9.070 1,001,481 +0.28(+3.19%)
Jan 21, 2022 8.910 9.130 8.750 8.790 847,194 -0.17(-1.90%)
Jan 20, 2022 9.150 9.420 8.940 8.960 784,644 -0.24(-2.61%)
Jan 19, 2022 9.550 9.580 9.180 9.200 717,444 -0.28(-2.95%)
Jan 18, 2022 9.700 9.825 9.480 9.480 690,900 -0.22(-2.27%)
Jan 14, 2022 9.700 0 +0.26(+2.75%)
Jan 13, 2022 9.470 9.625 9.400 9.440 550,484 +0.01(+0.11%)
Jan 12, 2022 9.300 9.520 9.240 9.430 996,229 +0.25(+2.72%)
Jan 11, 2022 9.075 9.270 8.895 9.180 888,464 +0.18(+2.00%)
Jan 10, 2022 9.130 9.190 8.920 9.000 752,716 -0.23(-2.49%)
Jan 07, 2022 9.050 9.280 8.990 9.230 922,289 +0.17(+1.88%)
Jan 06, 2022 9.010 9.145 8.850 9.060 710,164 +0.16(+1.80%)
Jan 05, 2022 8.950 9.170 8.885 8.900 787,637 -0.01(-0.11%)
Jan 04, 2022 8.800 9.010 8.740 8.910 694,420 +0.18(+2.06%)
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.