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

Dnow Inc (NY: DNOW )

13.92 -0.43 (-3.00%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 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 31, 2020 8.210 8.280 7.830 7.880 1,035,600 -0.47(-5.63%)
Jul 30, 2020 8.440 8.490 8.200 8.350 530,860 -0.29(-3.36%)
Jul 29, 2020 8.420 8.660 8.360 8.640 562,697 +0.32(+3.85%)
Jul 28, 2020 8.640 8.710 8.320 8.320 580,332 -0.42(-4.81%)
Jul 27, 2020 8.740 8.770 8.570 8.740 458,590 +0.00(+0.00%)
Jul 24, 2020 8.770 8.995 8.725 8.740 577,000 -0.08(-0.91%)
Jul 23, 2020 8.640 8.900 8.630 8.820 707,423 +0.10(+1.15%)
Jul 22, 2020 8.650 8.805 8.624 8.720 564,988 -0.01(-0.11%)
Jul 21, 2020 8.380 8.770 8.380 8.730 870,111 +0.47(+5.69%)
Jul 20, 2020 8.400 8.430 8.170 8.260 1,093,803 -0.21(-2.48%)
Jul 17, 2020 8.740 8.840 8.460 8.470 837,300 -0.26(-2.98%)
Jul 16, 2020 8.710 8.850 8.505 8.730 1,834,727 -0.05(-0.57%)
Jul 15, 2020 8.600 8.880 8.530 8.780 948,730 +0.46(+5.53%)
Jul 14, 2020 8.060 8.320 7.960 8.320 998,042 +0.20(+2.46%)
Jul 13, 2020 8.500 8.600 8.090 8.120 1,112,540 -0.33(-3.91%)
Jul 10, 2020 8.140 8.460 8.040 8.450 708,400 +0.39(+4.84%)
Jul 09, 2020 8.400 8.510 8.020 8.060 899,554 -0.38(-4.50%)
Jul 08, 2020 8.530 8.585 8.290 8.440 773,179 -0.13(-1.52%)
Jul 07, 2020 8.790 8.810 8.550 8.570 818,760 -0.39(-4.35%)
Jul 06, 2020 8.880 8.990 8.750 8.960 674,983 +0.28(+3.23%)
Jul 02, 2020 8.690 8.875 8.540 8.680 758,200 +0.25(+2.97%)
Jul 01, 2020 8.640 8.790 8.420 8.430 1,362,769 -0.20(-2.32%)
Jun 30, 2020 8.460 8.670 8.320 8.630 1,642,547 +0.06(+0.70%)
Jun 29, 2020 8.270 8.660 8.190 8.570 1,092,642 +0.42(+5.15%)
Jun 26, 2020 8.220 8.274 7.990 8.150 2,006,300 -0.19(-2.28%)
Jun 25, 2020 7.970 8.350 7.910 8.340 1,088,124 +0.23(+2.84%)
Jun 24, 2020 8.530 8.530 7.980 8.110 1,356,573 -0.57(-6.57%)
Jun 23, 2020 8.710 8.785 8.520 8.680 1,549,969 +0.16(+1.88%)
Jun 22, 2020 8.800 8.840 8.485 8.520 1,371,218 -0.33(-3.73%)
Jun 19, 2020 9.000 9.130 8.650 8.850 19,595,800 +0.00(+0.00%)
Jun 18, 2020 8.620 9.170 8.600 8.850 1,821,806 +0.11(+1.26%)
Jun 17, 2020 8.980 9.000 8.680 8.740 1,895,347 -0.31(-3.43%)
Jun 16, 2020 8.690 9.270 8.610 9.050 2,031,881 +0.80(+9.70%)
Jun 15, 2020 7.970 8.610 7.950 8.250 3,585,151 -0.16(-1.90%)
Jun 12, 2020 8.170 8.440 7.810 8.410 1,914,500 +0.67(+8.66%)
Jun 11, 2020 7.760 8.115 7.660 7.740 1,458,332 -0.64(-7.64%)
Jun 10, 2020 8.680 8.740 8.340 8.380 1,119,505 -0.38(-4.34%)
Jun 09, 2020 8.700 8.970 8.590 8.760 929,144 -0.07(-0.79%)
Jun 08, 2020 9.250 9.290 8.710 8.830 1,305,068 -0.07(-0.79%)
Jun 05, 2020 8.350 9.135 8.350 8.900 1,279,400 +0.96(+12.09%)
Jun 04, 2020 7.590 7.990 7.560 7.940 1,915,979 +0.31(+4.06%)
Jun 03, 2020 7.940 8.040 7.570 7.630 1,353,210 -0.14(-1.80%)
Jun 02, 2020 7.560 7.810 7.560 7.770 1,004,423 +0.33(+4.44%)
Jun 01, 2020 7.460 7.630 7.305 7.440 875,293 -0.01(-0.13%)
May 29, 2020 7.420 7.560 7.190 7.450 874,700 -0.08(-1.06%)
May 28, 2020 8.020 8.120 7.520 7.530 791,928 -0.38(-4.80%)
May 27, 2020 7.500 7.945 7.415 7.910 1,233,749 +0.58(+7.91%)
May 26, 2020 7.220 7.500 7.130 7.330 699,368 +0.45(+6.54%)
May 22, 2020 7.030 7.100 6.790 6.880 594,200 -0.18(-2.55%)
May 21, 2020 7.080 7.170 6.990 7.060 872,798 +0.03(+0.43%)
May 20, 2020 6.730 7.130 6.730 7.030 708,818 +0.41(+6.19%)
May 19, 2020 6.810 7.000 6.510 6.620 961,883 -0.23(-3.36%)
May 18, 2020 6.360 6.880 6.360 6.850 1,581,884 +0.79(+13.04%)
May 15, 2020 6.040 6.155 5.920 6.060 1,408,800 +0.03(+0.50%)
May 14, 2020 5.730 6.100 5.490 6.030 1,173,031 +0.18(+3.08%)
May 13, 2020 6.270 6.285 5.795 5.850 1,370,868 -0.46(-7.29%)
May 12, 2020 6.500 6.545 6.210 6.310 1,528,831 -0.15(-2.32%)
May 11, 2020 6.050 6.565 5.895 6.460 1,910,038 +0.37(+6.08%)
May 08, 2020 6.030 6.275 5.980 6.090 1,446,300 +0.15(+2.53%)
May 07, 2020 6.000 6.190 5.865 5.940 1,251,414 -0.02(-0.34%)
May 06, 2020 6.120 6.399 5.740 5.960 1,564,658 -0.18(-2.93%)
May 05, 2020 6.250 6.430 6.100 6.140 894,398 +0.04(+0.66%)
May 04, 2020 5.900 6.110 5.660 6.100 1,179,364 +0.16(+2.69%)
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.