Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dnow Inc (NY: DNOW )

14.59 +0.45 (+3.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2021 7.790 7.910 7.650 7.650 419,095 -0.16(-2.05%)
Sep 29, 2021 7.870 7.929 7.690 7.810 374,916 -0.04(-0.51%)
Sep 28, 2021 7.750 8.020 7.750 7.850 812,629 +0.10(+1.29%)
Sep 27, 2021 7.560 7.870 7.520 7.750 547,123 +0.33(+4.45%)
Sep 24, 2021 7.410 7.520 7.380 7.420 417,905 -0.04(-0.54%)
Sep 23, 2021 7.260 7.560 7.260 7.460 378,789 +0.25(+3.47%)
Sep 22, 2021 7.150 7.365 7.150 7.210 611,888 +0.19(+2.71%)
Sep 21, 2021 7.130 7.130 6.940 7.020 593,614 -0.04(-0.57%)
Sep 20, 2021 6.980 7.080 6.830 7.060 603,523 -0.21(-2.89%)
Sep 17, 2021 7.160 7.280 7.049 7.270 1,785,345 +0.12(+1.68%)
Sep 16, 2021 7.270 7.270 7.070 7.150 558,626 -0.08(-1.11%)
Sep 15, 2021 7.150 7.360 7.090 7.230 1,407,151 +0.10(+1.40%)
Sep 14, 2021 7.470 7.479 7.040 7.130 549,967 -0.23(-3.13%)
Sep 13, 2021 7.400 7.500 7.290 7.360 491,694 +0.02(+0.27%)
Sep 10, 2021 7.340 7.400 7.212 7.340 537,423 +0.11(+1.52%)
Sep 09, 2021 7.210 7.340 7.150 7.230 558,695 -0.03(-0.41%)
Sep 08, 2021 7.550 7.570 7.190 7.260 320,567 -0.23(-3.07%)
Sep 07, 2021 7.500 7.640 7.470 7.490 347,256 -0.03(-0.40%)
Sep 03, 2021 7.570 7.705 7.420 7.520 400,640 -0.07(-0.92%)
Sep 02, 2021 7.400 7.620 7.400 7.590 676,161 +0.17(+2.29%)
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.