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

Dnow Inc (NY: DNOW )

13.78 +0.50 (+3.77%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2024 10.37 10.46 10.08 10.09 1,818,592 -0.24(-2.32%)
Jan 30, 2024 10.05 10.33 10.04 10.33 1,114,015 +0.13(+1.27%)
Jan 29, 2024 10.08 10.20 9.961 10.20 574,644 +0.09(+0.89%)
Jan 26, 2024 10.24 10.28 10.04 10.11 589,203 -0.08(-0.79%)
Jan 25, 2024 10.21 10.27 9.925 10.19 1,339,327 +0.15(+1.49%)
Jan 24, 2024 10.01 10.04 9.750 10.04 1,481,073 +0.18(+1.83%)
Jan 23, 2024 9.970 10.16 9.820 9.860 776,254 +0.01(+0.10%)
Jan 22, 2024 9.700 9.975 9.600 9.850 964,306 +0.22(+2.28%)
Jan 19, 2024 9.750 9.750 9.540 9.630 1,961,569 -0.13(-1.33%)
Jan 18, 2024 9.650 9.770 9.560 9.760 828,999 +0.20(+2.09%)
Jan 17, 2024 9.510 9.720 9.470 9.560 740,607 -0.13(-1.34%)
Jan 16, 2024 9.920 9.950 9.670 9.690 693,091 -0.28(-2.81%)
Jan 12, 2024 10.29 10.29 9.915 9.970 714,625 -0.13(-1.29%)
Jan 11, 2024 10.15 10.15 9.970 10.10 755,908 -0.05(-0.49%)
Jan 10, 2024 9.990 10.21 9.990 10.15 616,843 +0.10(+1.00%)
Jan 09, 2024 10.27 10.27 10.02 10.05 767,516 -0.38(-3.64%)
Jan 08, 2024 10.63 10.63 10.35 10.43 572,166 -0.27(-2.52%)
Jan 05, 2024 10.71 10.84 10.64 10.70 583,245 -0.03(-0.28%)
Jan 04, 2024 11.00 11.06 10.67 10.73 727,551 -0.21(-1.92%)
Jan 03, 2024 11.07 11.14 10.93 10.94 759,733 -0.19(-1.71%)
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.