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

Dnow Inc (NY: DNOW )

13.62 -0.38 (-2.71%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 30, 2021 9.890 9.960 9.740 9.870 589,592 -0.10(-1.00%)
Jul 29, 2021 9.990 10.04 9.790 9.970 447,944 +0.13(+1.32%)
Jul 28, 2021 9.640 9.890 9.510 9.840 576,703 +0.18(+1.86%)
Jul 27, 2021 9.550 9.740 9.500 9.660 405,276 -0.04(-0.41%)
Jul 26, 2021 9.520 9.780 9.500 9.700 466,289 +0.24(+2.54%)
Jul 23, 2021 9.390 9.480 9.309 9.460 419,487 +0.13(+1.39%)
Jul 22, 2021 9.380 9.460 9.140 9.330 672,146 -0.10(-1.06%)
Jul 21, 2021 9.270 9.500 9.250 9.430 575,532 +0.40(+4.43%)
Jul 20, 2021 8.710 9.180 8.690 9.030 793,596 +0.27(+3.08%)
Jul 19, 2021 8.920 9.170 8.680 8.760 1,001,278 -0.49(-5.30%)
Jul 16, 2021 9.700 10.07 9.200 9.250 2,589,190 +0.31(+3.47%)
Jul 15, 2021 9.000 9.150 8.890 8.940 460,418 -0.16(-1.76%)
Jul 14, 2021 9.310 9.590 8.990 9.100 698,632 -0.15(-1.62%)
Jul 13, 2021 9.330 9.460 9.230 9.250 420,627 -0.16(-1.70%)
Jul 12, 2021 9.210 9.490 9.160 9.410 410,484 +0.01(+0.11%)
Jul 09, 2021 9.110 9.500 9.100 9.400 489,679 +0.42(+4.68%)
Jul 08, 2021 8.990 9.170 8.810 8.980 717,288 -0.16(-1.75%)
Jul 07, 2021 9.000 9.240 8.945 9.140 763,828 +0.04(+0.44%)
Jul 06, 2021 9.380 9.390 8.980 9.100 669,534 -0.36(-3.81%)
Jul 02, 2021 9.670 9.698 9.405 9.460 361,428 -0.26(-2.67%)
Jul 01, 2021 9.700 9.799 9.555 9.720 499,420 +0.23(+2.42%)
Jun 30, 2021 9.380 9.680 9.365 9.490 365,979 +0.08(+0.85%)
Jun 29, 2021 9.570 9.590 9.370 9.410 689,341 -0.09(-0.95%)
Jun 28, 2021 9.600 9.705 9.310 9.500 1,297,896 -0.09(-0.94%)
Jun 25, 2021 10.36 10.43 9.480 9.590 4,131,797 -0.66(-6.44%)
Jun 24, 2021 10.16 10.32 9.955 10.25 883,105 +0.10(+0.99%)
Jun 23, 2021 10.17 10.35 10.10 10.15 373,209 +0.05(+0.50%)
Jun 22, 2021 10.15 10.15 9.850 10.10 370,983 -0.10(-0.98%)
Jun 21, 2021 9.810 10.25 9.760 10.20 455,055 +0.46(+4.72%)
Jun 18, 2021 9.910 10.02 9.580 9.740 891,991 -0.45(-4.42%)
Jun 17, 2021 10.95 11.05 10.10 10.19 419,555 -0.70(-6.43%)
Jun 16, 2021 10.79 11.04 10.66 10.89 327,071 +0.02(+0.18%)
Jun 15, 2021 10.67 10.91 10.63 10.87 391,198 +0.21(+1.97%)
Jun 14, 2021 10.80 10.95 10.60 10.66 419,687 -0.15(-1.39%)
Jun 11, 2021 10.72 10.95 10.72 10.81 361,807 +0.11(+1.03%)
Jun 10, 2021 10.94 11.03 10.63 10.70 431,287 -0.12(-1.11%)
Jun 09, 2021 11.06 11.12 10.77 10.82 378,738 -0.28(-2.52%)
Jun 08, 2021 10.72 11.23 10.57 11.10 568,278 +0.41(+3.84%)
Jun 07, 2021 11.10 11.16 10.65 10.69 440,517 -0.42(-3.78%)
Jun 04, 2021 11.20 11.24 10.92 11.11 543,379 +0.02(+0.18%)
Jun 03, 2021 11.06 11.17 10.86 11.09 401,119 +0.03(+0.27%)
Jun 02, 2021 10.98 11.24 10.77 11.06 526,227 +0.20(+1.84%)
Jun 01, 2021 10.55 10.99 10.50 10.86 689,454 +0.39(+3.72%)
May 28, 2021 10.40 10.50 10.27 10.47 430,533 +0.09(+0.87%)
May 27, 2021 10.24 10.42 10.10 10.38 589,076 +0.26(+2.57%)
May 26, 2021 10.06 10.18 10.01 10.12 493,240 +0.04(+0.40%)
May 25, 2021 10.50 10.58 10.06 10.08 786,903 -0.46(-4.36%)
May 24, 2021 10.65 10.65 10.35 10.54 454,023 -0.10(-0.94%)
May 21, 2021 10.73 10.79 10.58 10.64 505,487 +0.06(+0.57%)
May 20, 2021 10.95 10.95 10.42 10.58 598,163 -0.38(-3.47%)
May 19, 2021 10.82 11.05 10.68 10.96 619,840 -0.19(-1.70%)
May 18, 2021 11.54 11.58 11.13 11.15 678,422 -0.39(-3.38%)
May 17, 2021 11.20 11.55 11.12 11.54 660,565 +0.24(+2.12%)
May 14, 2021 11.06 11.32 10.96 11.30 731,147 +0.41(+3.76%)
May 13, 2021 10.88 11.19 10.68 10.89 639,622 -0.05(-0.46%)
May 12, 2021 10.89 11.30 10.78 10.94 943,040 +0.10(+0.92%)
May 11, 2021 11.03 11.43 10.79 10.84 938,360 -0.50(-4.41%)
May 10, 2021 11.72 11.87 11.34 11.34 1,033,345 -0.19(-1.65%)
May 07, 2021 11.20 11.54 11.08 11.53 844,157 +0.21(+1.86%)
May 06, 2021 11.09 11.33 10.92 11.32 796,914 +0.41(+3.76%)
May 05, 2021 10.73 11.09 10.31 10.91 800,140 +0.73(+7.17%)
May 04, 2021 10.18 10.27 10.00 10.18 488,793 -0.05(-0.49%)
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.