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 (%)
Aug 31, 2022 12.11 12.35 11.89 12.12 800,925 -0.11(-0.90%)
Aug 30, 2022 12.97 12.97 12.16 12.23 796,342 -0.81(-6.21%)
Aug 29, 2022 12.86 13.13 12.79 13.04 821,588 +0.07(+0.54%)
Aug 26, 2022 13.06 13.40 12.91 12.97 1,321,164 -0.21(-1.59%)
Aug 25, 2022 12.04 13.18 11.98 13.18 1,907,356 +1.33(+11.22%)
Aug 24, 2022 11.34 11.95 11.34 11.85 685,946 +0.55(+4.87%)
Aug 23, 2022 11.12 11.63 11.07 11.30 544,831 +0.38(+3.48%)
Aug 22, 2022 10.82 10.99 10.71 10.92 387,495 -0.06(-0.55%)
Aug 19, 2022 11.02 11.02 10.82 10.98 467,138 -0.12(-1.08%)
Aug 18, 2022 10.84 11.11 10.84 11.10 458,213 +0.31(+2.87%)
Aug 17, 2022 10.55 10.88 10.50 10.79 431,379 +0.14(+1.31%)
Aug 16, 2022 10.79 10.90 10.62 10.65 521,495 -0.18(-1.66%)
Aug 15, 2022 10.98 11.04 10.63 10.83 648,421 -0.52(-4.58%)
Aug 12, 2022 11.20 11.46 11.13 11.35 522,058 +0.07(+0.62%)
Aug 11, 2022 11.21 11.45 11.08 11.28 508,554 +0.26(+2.36%)
Aug 10, 2022 11.25 11.32 11.01 11.02 578,208 -0.07(-0.63%)
Aug 09, 2022 11.30 11.45 11.03 11.09 702,051 -0.14(-1.25%)
Aug 08, 2022 11.42 11.56 11.15 11.23 645,591 -0.18(-1.58%)
Aug 05, 2022 11.15 11.60 11.15 11.41 470,219 +0.14(+1.24%)
Aug 04, 2022 11.61 11.69 11.22 11.27 1,119,796 -0.21(-1.83%)
Aug 03, 2022 11.79 12.11 11.32 11.48 2,210,671 +0.40(+3.61%)
Aug 02, 2022 10.97 11.16 10.86 11.08 668,733 +0.00(+0.00%)
Aug 01, 2022 10.91 11.21 10.69 11.08 469,419 +0.02(+0.18%)
Jul 29, 2022 10.91 11.19 10.86 11.06 912,337 +0.25(+2.31%)
Jul 28, 2022 10.83 10.91 10.66 10.81 459,928 +0.11(+1.03%)
Jul 27, 2022 10.41 10.76 10.30 10.70 402,066 +0.30(+2.88%)
Jul 26, 2022 10.40 10.55 10.23 10.40 392,441 +0.08(+0.78%)
Jul 25, 2022 10.12 10.33 9.960 10.32 469,973 +0.31(+3.10%)
Jul 22, 2022 10.10 10.21 9.890 10.01 499,415 -0.04(-0.40%)
Jul 21, 2022 9.950 10.05 9.670 10.05 429,043 -0.19(-1.86%)
Jul 20, 2022 10.13 10.29 10.03 10.24 530,501 +0.08(+0.79%)
Jul 19, 2022 9.760 10.18 9.760 10.16 497,665 +0.46(+4.74%)
Jul 18, 2022 9.880 10.01 9.620 9.700 553,158 +0.04(+0.41%)
Jul 15, 2022 9.630 9.685 9.420 9.660 403,939 +0.18(+1.90%)
Jul 14, 2022 9.380 9.495 9.220 9.480 420,749 -0.18(-1.86%)
Jul 13, 2022 9.690 9.910 9.590 9.660 437,332 -0.17(-1.73%)
Jul 12, 2022 9.820 10.08 9.665 9.830 1,020,344 -0.20(-1.99%)
Jul 11, 2022 10.07 10.30 9.840 10.03 614,522 -0.25(-2.43%)
Jul 08, 2022 9.990 10.34 9.950 10.28 676,292 +0.57(+5.87%)
Jul 07, 2022 9.390 9.790 9.385 9.710 641,989 +0.54(+5.89%)
Jul 06, 2022 9.160 9.330 8.830 9.170 861,077 -0.08(-0.86%)
Jul 05, 2022 9.420 9.475 9.010 9.250 946,288 -0.45(-4.64%)
Jul 01, 2022 9.780 9.870 9.320 9.700 549,861 -0.08(-0.82%)
Jun 30, 2022 9.460 9.900 9.460 9.780 1,057,803 +0.15(+1.56%)
Jun 29, 2022 9.670 9.745 9.320 9.630 648,815 +0.04(+0.42%)
Jun 28, 2022 9.830 9.920 9.510 9.590 454,984 -0.06(-0.62%)
Jun 27, 2022 9.470 9.710 9.430 9.650 479,840 +0.28(+2.99%)
Jun 24, 2022 9.110 9.465 9.085 9.370 1,537,356 +0.41(+4.58%)
Jun 23, 2022 9.560 9.740 8.790 8.960 969,153 -0.61(-6.37%)
Jun 22, 2022 9.460 9.660 9.300 9.570 719,922 -0.24(-2.45%)
Jun 21, 2022 9.700 10.05 9.570 9.810 768,165 +0.32(+3.37%)
Jun 17, 2022 9.710 9.900 9.385 9.490 1,474,281 -0.21(-2.16%)
Jun 16, 2022 10.14 10.20 9.630 9.700 897,346 -0.70(-6.73%)
Jun 15, 2022 10.37 10.55 10.25 10.40 547,965 +0.10(+0.97%)
Jun 14, 2022 10.55 10.55 10.11 10.30 535,861 -0.15(-1.44%)
Jun 13, 2022 10.70 10.83 10.35 10.45 670,272 -0.57(-5.17%)
Jun 10, 2022 11.33 11.35 10.89 11.02 448,280 -0.39(-3.42%)
Jun 09, 2022 11.49 11.65 11.40 11.41 555,813 -0.16(-1.38%)
Jun 08, 2022 11.92 11.93 11.48 11.57 773,098 -0.42(-3.50%)
Jun 07, 2022 11.72 12.00 11.59 11.99 499,868 +0.16(+1.35%)
Jun 06, 2022 11.69 11.84 11.49 11.83 582,439 +0.34(+2.96%)
Jun 03, 2022 11.39 11.54 11.25 11.49 414,128 +0.16(+1.41%)
Jun 02, 2022 11.35 11.39 11.07 11.33 565,531 -0.09(-0.79%)
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.