Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.45	15.20	15.14	15.20	1,028,365	-0.05(-0.33%)
Mar 27, 2024	15.10	15.27	15.01	15.25	625,198	+0.24(+1.60%)
Mar 26, 2024	15.16	15.22	15.01	15.01	714,269	-0.12(-0.79%)
Mar 25, 2024	14.99	15.28	14.95	15.13	762,157	+0.21(+1.41%)
Mar 22, 2024	14.94	15.02	14.77	14.92	952,471	-0.09(-0.60%)
Mar 21, 2024	14.70	15.01	14.65	15.01	1,272,574	+0.38(+2.60%)
Mar 20, 2024	14.34	14.68	14.34	14.63	1,309,722	+0.24(+1.67%)
Mar 19, 2024	14.19	14.56	14.19	14.39	1,726,876	+0.30(+2.13%)
Mar 18, 2024	14.42	14.54	14.08	14.09	1,757,248	-0.34(-2.36%)
Mar 15, 2024	14.46	14.74	14.30	14.43	10,289,681	-0.03(-0.21%)
Mar 14, 2024	14.68	14.76	14.27	14.46	1,611,118	-0.28(-1.90%)
Mar 13, 2024	14.57	14.87	14.42	14.74	1,308,200	+0.17(+1.17%)
Mar 12, 2024	14.50	14.60	14.35	14.57	643,980	+0.01(+0.07%)
Mar 11, 2024	14.64	14.79	14.46	14.56	857,983	-0.17(-1.15%)
Mar 08, 2024	14.88	15.01	14.70	14.73	791,558	-0.11(-0.74%)
Mar 07, 2024	14.60	14.85	14.56	14.84	818,526	+0.26(+1.78%)
Mar 06, 2024	14.39	14.73	14.33	14.58	913,557	+0.29(+2.03%)
Mar 05, 2024	14.07	14.41	14.06	14.29	930,972	+0.18(+1.28%)
Mar 04, 2024	14.24	14.36	14.07	14.11	1,034,619	-0.08(-0.56%)

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.