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

Dnow Inc (NY: DNOW )

14.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2021 8.480 8.560 8.395 8.540 501,597 +0.06(+0.71%)
Dec 30, 2021 8.620 8.730 8.460 8.480 624,999 -0.13(-1.51%)
Dec 29, 2021 8.670 8.727 8.570 8.610 576,210 -0.10(-1.15%)
Dec 28, 2021 8.660 8.850 8.583 8.710 543,247 +0.03(+0.35%)
Dec 27, 2021 8.550 8.685 8.400 8.680 553,796 +0.12(+1.40%)
Dec 23, 2021 8.420 8.615 8.360 8.560 693,175 +0.17(+2.03%)
Dec 22, 2021 8.370 8.520 8.320 8.390 650,339 -0.01(-0.12%)
Dec 21, 2021 8.000 8.525 8.000 8.400 902,411 +0.49(+6.19%)
Dec 20, 2021 7.940 8.005 7.660 7.910 806,117 -0.24(-2.94%)
Dec 17, 2021 8.220 8.350 7.991 8.150 2,337,957 -0.13(-1.57%)
Dec 16, 2021 8.500 8.660 8.230 8.280 750,119 -0.14(-1.66%)
Dec 15, 2021 8.260 8.420 7.910 8.420 1,175,861 +0.16(+1.94%)
Dec 14, 2021 8.310 8.570 8.230 8.260 715,440 -0.12(-1.43%)
Dec 13, 2021 8.660 8.700 8.340 8.380 820,869 -0.36(-4.12%)
Dec 10, 2021 8.690 8.790 8.530 8.740 1,089,650 +0.20(+2.34%)
Dec 09, 2021 8.540 8.680 8.470 8.540 1,757,161 -0.08(-0.93%)
Dec 08, 2021 8.840 8.850 8.610 8.620 1,170,012 -0.15(-1.71%)
Dec 07, 2021 8.630 8.900 8.560 8.770 1,371,948 +0.26(+3.06%)
Dec 06, 2021 8.540 8.650 8.360 8.510 2,506,203 +0.12(+1.43%)
Dec 03, 2021 8.460 8.630 8.250 8.390 1,226,221 +0.01(+0.12%)
Dec 02, 2021 8.150 8.430 8.100 8.380 948,230 +0.28(+3.46%)
Dec 01, 2021 8.650 8.698 8.100 8.100 1,254,365 -0.26(-3.11%)
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%)
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.