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

Dnow Inc (NY: DNOW )

13.63 +0.06 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 31, 2023 9.180 9.240 8.880 8.890 622,173 -0.38(-4.10%)
May 30, 2023 9.770 9.770 9.230 9.270 796,037 -0.49(-5.02%)
May 26, 2023 9.720 9.825 9.660 9.760 539,678 +0.09(+0.93%)
May 25, 2023 9.530 9.670 9.520 9.670 781,558 +0.03(+0.31%)
May 24, 2023 9.610 9.675 9.495 9.640 943,486 -0.03(-0.31%)
May 23, 2023 9.500 9.770 9.400 9.670 671,412 +0.17(+1.79%)
May 22, 2023 9.500 9.590 9.340 9.500 416,053 +0.05(+0.53%)
May 19, 2023 9.560 9.649 9.340 9.450 522,598 +0.01(+0.11%)
May 18, 2023 9.300 9.450 9.120 9.440 497,368 +0.11(+1.18%)
May 17, 2023 9.070 9.360 9.040 9.330 638,373 +0.37(+4.13%)
May 16, 2023 9.180 9.310 8.870 8.960 1,024,239 -0.33(-3.55%)
May 15, 2023 9.320 9.415 9.270 9.290 527,626 +0.03(+0.32%)
May 12, 2023 9.200 9.290 9.090 9.260 938,224 +0.14(+1.54%)
May 11, 2023 9.010 9.140 8.940 9.120 800,745 -0.09(-0.98%)
May 10, 2023 9.540 9.540 9.035 9.210 688,614 -0.13(-1.39%)
May 09, 2023 9.370 9.480 9.310 9.340 717,321 -0.11(-1.16%)
May 08, 2023 9.540 9.740 9.400 9.450 736,258 -0.01(-0.11%)
May 05, 2023 9.670 9.875 9.450 9.460 818,223 -0.03(-0.32%)
May 04, 2023 9.800 10.24 9.400 9.490 1,184,937 -0.79(-7.68%)
May 03, 2023 10.28 10.47 10.23 10.28 910,831 +0.02(+0.19%)
May 02, 2023 10.68 10.68 10.13 10.26 779,241 -0.49(-4.56%)
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.