Skip to main content

Dxp Enterprise (NQ: DXPE )

35.12 -0.45 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 35.75 35.95 35.08 35.12 39,784 -0.45(-1.27%)
Mar 01, 2024 35.42 35.70 35.18 35.57 42,609 +0.05(+0.14%)
Feb 29, 2024 35.81 35.81 35.31 35.52 43,507 +0.22(+0.62%)
Feb 28, 2024 35.06 35.54 35.06 35.30 35,119 -0.11(-0.31%)
Feb 27, 2024 35.44 35.68 34.99 35.41 31,438 +0.25(+0.71%)
Feb 26, 2024 35.03 35.22 34.69 35.16 50,156 +0.16(+0.46%)
Feb 23, 2024 34.69 35.32 34.63 35.00 34,668 +0.18(+0.52%)
Feb 22, 2024 34.35 34.82 34.17 34.82 53,900 +0.49(+1.43%)
Feb 21, 2024 34.30 34.48 33.96 34.33 30,675 +0.09(+0.26%)
Feb 20, 2024 34.20 34.58 33.62 34.24 63,432 -0.44(-1.27%)
Feb 16, 2024 35.65 35.70 34.63 34.68 59,371 -1.28(-3.56%)
Feb 15, 2024 35.09 36.18 34.76 35.96 66,683 +1.19(+3.42%)
Feb 14, 2024 33.45 34.88 33.45 34.77 61,406 +1.77(+5.36%)
Feb 13, 2024 34.13 34.13 32.57 33.00 93,204 -1.95(-5.58%)
Feb 12, 2024 34.31 35.32 34.12 34.95 72,958 +0.95(+2.79%)
Feb 09, 2024 33.53 34.23 33.00 34.00 90,840 +0.63(+1.89%)
Feb 08, 2024 32.81 33.43 32.80 33.37 70,780 +0.57(+1.74%)
Feb 07, 2024 32.09 32.85 31.78 32.80 60,249 +0.75(+2.34%)
Feb 06, 2024 31.66 32.27 31.66 32.05 43,330 +0.29(+0.91%)
Feb 05, 2024 32.16 32.27 31.56 31.76 43,260 -0.69(-2.13%)
Feb 02, 2024 32.81 32.95 32.31 32.45 46,526 -0.65(-1.96%)
Feb 01, 2024 32.56 33.22 32.38 33.10 57,764 +0.88(+2.73%)
Jan 31, 2024 33.20 33.54 32.22 32.22 95,709 -0.86(-2.60%)
Jan 30, 2024 33.02 33.41 33.02 33.08 36,226 +0.00(+0.00%)
Jan 29, 2024 32.91 33.29 32.70 33.08 46,586 +0.07(+0.21%)
Jan 26, 2024 33.32 33.49 32.88 33.01 32,609 +0.01(+0.03%)
Jan 25, 2024 32.79 33.02 32.62 33.00 38,327 +0.65(+2.01%)
Jan 24, 2024 32.56 32.71 32.09 32.35 37,772 +0.18(+0.56%)
Jan 23, 2024 32.55 32.98 32.16 32.17 51,841 -0.25(-0.77%)
Jan 22, 2024 31.73 32.57 31.73 32.42 53,696 +1.04(+3.31%)
Jan 19, 2024 32.05 32.05 31.10 31.38 40,995 -0.39(-1.23%)
Jan 18, 2024 31.17 31.90 31.17 31.77 28,577 +0.75(+2.42%)
Jan 17, 2024 30.90 31.68 30.08 31.02 47,645 -0.26(-0.83%)
Jan 16, 2024 31.66 31.73 31.17 31.28 36,765 -0.41(-1.29%)
Jan 12, 2024 32.32 32.32 31.40 31.69 35,865 -0.29(-0.91%)
Jan 11, 2024 31.71 32.12 31.27 31.98 61,698 +0.29(+0.92%)
Jan 10, 2024 31.74 31.83 31.50 31.69 32,897 -0.03(-0.09%)
Jan 09, 2024 31.09 31.83 30.96 31.72 54,228 +0.25(+0.79%)
Jan 08, 2024 32.36 32.53 31.01 31.47 62,159 -0.75(-2.33%)
Jan 05, 2024 32.71 32.85 32.14 32.22 43,303 -0.73(-2.22%)
Jan 04, 2024 33.45 33.45 32.87 32.95 69,866 -0.35(-1.05%)
Jan 03, 2024 33.64 34.03 33.23 33.30 78,481 -0.48(-1.42%)
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.