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

Dnow Inc (NY: DNOW )

13.94 +0.23 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
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%)
May 03, 2021 10.04 10.25 9.900 10.23 872,285 +0.41(+4.18%)
Apr 30, 2021 9.980 10.23 9.700 9.820 796,900 -0.36(-3.54%)
Apr 29, 2021 10.11 10.29 9.940 10.18 421,393 +0.24(+2.41%)
Apr 28, 2021 9.720 9.970 9.553 9.940 477,031 +0.35(+3.65%)
Apr 27, 2021 9.710 9.740 9.430 9.590 404,662 -0.12(-1.24%)
Apr 26, 2021 9.590 9.840 9.560 9.710 373,760 +0.17(+1.78%)
Apr 23, 2021 9.480 9.670 9.340 9.540 417,600 +0.05(+0.53%)
Apr 22, 2021 9.590 9.640 9.320 9.490 638,598 -0.02(-0.21%)
Apr 21, 2021 9.250 9.530 9.090 9.510 499,919 +0.24(+2.59%)
Apr 20, 2021 9.630 9.630 9.080 9.270 571,980 -0.30(-3.13%)
Apr 19, 2021 9.820 9.820 9.430 9.570 457,166 -0.19(-1.95%)
Apr 16, 2021 9.810 9.900 9.550 9.760 381,900 +0.08(+0.83%)
Apr 15, 2021 9.850 9.850 9.530 9.680 403,979 -0.15(-1.53%)
Apr 14, 2021 9.470 10.06 9.340 9.830 625,430 +0.40(+4.24%)
Apr 13, 2021 9.630 9.630 9.260 9.430 435,265 -0.26(-2.68%)
Apr 12, 2021 9.630 9.720 9.531 9.690 320,713 +0.06(+0.62%)
Apr 09, 2021 9.680 9.710 9.510 9.630 433,700 -0.07(-0.72%)
Apr 08, 2021 9.730 9.790 9.530 9.700 379,121 -0.14(-1.42%)
Apr 07, 2021 10.14 10.16 9.790 9.840 392,183 -0.33(-3.24%)
Apr 06, 2021 10.32 10.59 10.13 10.17 382,239 -0.13(-1.26%)
Apr 05, 2021 10.50 10.64 10.22 10.30 604,568 -0.17(-1.62%)
Apr 01, 2021 10.13 10.48 10.05 10.47 454,100 +0.38(+3.77%)
Mar 31, 2021 10.06 10.33 9.885 10.09 1,042,776 -0.07(-0.69%)
Mar 30, 2021 9.950 10.31 9.880 10.16 348,199 +0.11(+1.09%)
Mar 29, 2021 10.24 10.60 10.02 10.05 638,096 -0.34(-3.27%)
Mar 26, 2021 10.32 10.41 10.08 10.39 645,600 +0.39(+3.90%)
Mar 25, 2021 9.630 10.08 9.420 10.00 520,618 +0.18(+1.83%)
Mar 24, 2021 10.22 10.47 9.820 9.820 587,187 -0.16(-1.60%)
Mar 23, 2021 10.25 10.37 9.905 9.980 610,361 -0.59(-5.58%)
Mar 22, 2021 10.76 10.76 10.38 10.57 510,962 -0.09(-0.84%)
Mar 19, 2021 10.74 10.87 10.10 10.66 1,617,700 -0.13(-1.20%)
Mar 18, 2021 11.10 11.24 10.68 10.79 573,910 -0.37(-3.32%)
Mar 17, 2021 11.08 11.18 10.79 11.16 443,284 +0.11(+1.00%)
Mar 16, 2021 11.39 11.39 10.89 11.05 564,451 -0.36(-3.16%)
Mar 15, 2021 11.91 11.98 11.29 11.41 552,694 -0.36(-3.06%)
Mar 12, 2021 11.55 11.82 11.42 11.77 596,100 +0.18(+1.55%)
Mar 11, 2021 11.84 11.96 11.53 11.59 701,878 -0.09(-0.77%)
Mar 10, 2021 11.23 11.70 11.15 11.68 688,907 +0.43(+3.82%)
Mar 09, 2021 11.68 11.75 11.16 11.25 819,904 -0.34(-2.93%)
Mar 08, 2021 11.49 11.60 11.12 11.59 876,068 +0.27(+2.39%)
Mar 05, 2021 11.15 11.38 10.68 11.32 1,172,500 +0.50(+4.62%)
Mar 04, 2021 11.01 11.03 10.54 10.82 859,825 -0.15(-1.37%)
Mar 03, 2021 10.87 11.17 10.80 10.97 631,309 +0.25(+2.33%)
Mar 02, 2021 11.03 11.05 10.72 10.72 448,045 -0.35(-3.16%)
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.