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

Dnow Inc (NY: DNOW )

14.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 11.09 11.46 10.86 10.90 1,024,127 -0.24(-2.15%)
Apr 28, 2022 10.90 11.26 10.63 11.14 542,967 +0.27(+2.48%)
Apr 27, 2022 10.83 11.08 10.59 10.87 611,223 +0.09(+0.83%)
Apr 26, 2022 10.50 10.97 10.41 10.78 747,108 +0.24(+2.28%)
Apr 25, 2022 10.88 10.88 10.38 10.54 844,549 -0.62(-5.56%)
Apr 22, 2022 11.38 11.72 11.13 11.16 762,075 -0.31(-2.70%)
Apr 21, 2022 11.76 11.76 11.33 11.47 938,842 -0.16(-1.38%)
Apr 20, 2022 11.68 11.83 11.37 11.63 521,570 +0.07(+0.61%)
Apr 19, 2022 11.08 11.66 11.08 11.56 1,020,355 +0.47(+4.24%)
Apr 18, 2022 11.05 11.19 10.94 11.09 778,927 +0.17(+1.56%)
Apr 14, 2022 10.65 11.02 10.61 10.92 1,004,388 +0.26(+2.44%)
Apr 13, 2022 10.62 10.84 10.55 10.66 402,359 +0.14(+1.33%)
Apr 12, 2022 10.31 10.71 10.31 10.52 460,048 +0.31(+3.04%)
Apr 11, 2022 10.18 10.40 10.17 10.21 653,021 -0.06(-0.58%)
Apr 08, 2022 10.38 10.46 10.25 10.27 423,327 -0.03(-0.29%)
Apr 07, 2022 10.38 10.39 10.06 10.30 429,224 -0.02(-0.19%)
Apr 06, 2022 10.33 10.51 10.21 10.32 537,736 -0.02(-0.19%)
Apr 05, 2022 11.00 11.14 10.28 10.34 590,925 -0.60(-5.48%)
Apr 04, 2022 11.39 11.51 10.86 10.94 633,951 -0.40(-3.53%)
Apr 01, 2022 11.08 11.38 11.01 11.34 934,454 +0.31(+2.81%)
Mar 31, 2022 10.80 11.13 10.77 11.03 899,910 +0.04(+0.36%)
Mar 30, 2022 11.08 11.44 10.91 10.99 845,993 -0.02(-0.18%)
Mar 29, 2022 10.57 11.04 10.52 11.01 941,970 +0.29(+2.71%)
Mar 28, 2022 10.94 11.00 10.55 10.72 1,093,750 -0.44(-3.94%)
Mar 25, 2022 10.70 11.17 10.68 11.16 744,981 +0.41(+3.81%)
Mar 24, 2022 10.58 10.78 10.53 10.75 497,871 +0.17(+1.61%)
Mar 23, 2022 10.43 10.71 10.43 10.58 587,418 +0.24(+2.32%)
Mar 22, 2022 10.63 10.72 10.27 10.34 712,441 -0.30(-2.82%)
Mar 21, 2022 10.25 10.74 10.25 10.64 519,804 +0.53(+5.24%)
Mar 18, 2022 10.27 10.27 9.765 10.11 2,211,841 -0.18(-1.75%)
Mar 17, 2022 10.27 10.39 10.20 10.29 760,778 +0.12(+1.18%)
Mar 16, 2022 10.28 10.42 9.950 10.17 703,194 +0.01(+0.10%)
Mar 15, 2022 10.10 10.24 9.910 10.16 926,352 -0.20(-1.93%)
Mar 14, 2022 10.65 10.70 10.24 10.36 837,892 -0.39(-3.63%)
Mar 11, 2022 10.97 11.17 10.71 10.75 651,525 -0.27(-2.45%)
Mar 10, 2022 10.84 11.07 10.62 11.02 780,336 +0.15(+1.38%)
Mar 09, 2022 11.01 11.12 10.59 10.87 975,379 -0.39(-3.46%)
Mar 08, 2022 10.99 11.49 10.99 11.26 1,097,765 +0.45(+4.16%)
Mar 07, 2022 10.56 11.12 10.56 10.81 902,818 +0.37(+3.54%)
Mar 04, 2022 10.05 10.46 9.980 10.44 670,904 +0.32(+3.16%)
Mar 03, 2022 9.910 10.12 9.805 10.12 864,445 +0.18(+1.81%)
Mar 02, 2022 9.610 10.02 9.530 9.940 641,110 +0.46(+4.85%)
Mar 01, 2022 9.410 9.650 9.240 9.480 1,065,892 +0.14(+1.50%)
Feb 28, 2022 9.150 9.370 8.990 9.340 1,041,742 +0.09(+0.97%)
Feb 25, 2022 9.120 9.310 9.160 9.250 577,156 +0.12(+1.31%)
Feb 24, 2022 9.160 9.160 8.830 9.130 820,503 -0.02(-0.22%)
Feb 23, 2022 9.710 9.710 9.035 9.150 1,033,943 -0.47(-4.89%)
Feb 22, 2022 9.800 9.820 9.350 9.620 1,390,586 -0.07(-0.72%)
Feb 18, 2022 9.690 0 -0.06(-0.62%)
Feb 17, 2022 9.720 10.10 9.450 9.750 1,113,220 -0.06(-0.61%)
Feb 16, 2022 9.510 9.895 9.510 9.810 861,819 +0.38(+4.03%)
Feb 15, 2022 9.250 9.555 9.220 9.430 629,821 +0.13(+1.40%)
Feb 14, 2022 9.370 9.425 9.240 9.300 809,945 -0.08(-0.85%)
Feb 11, 2022 9.200 9.610 9.160 9.380 754,222 +0.21(+2.29%)
Feb 10, 2022 9.020 9.400 8.965 9.170 1,035,978 +0.01(+0.11%)
Feb 09, 2022 8.870 9.170 8.830 9.160 646,108 +0.30(+3.39%)
Feb 08, 2022 9.030 9.060 8.600 8.860 1,226,551 -0.14(-1.56%)
Feb 07, 2022 8.890 9.090 8.800 9.000 923,204 +0.09(+1.01%)
Feb 04, 2022 9.100 9.310 8.880 8.910 857,307 -0.19(-2.09%)
Feb 03, 2022 9.030 8.970 9.100 771,134 +0.00(+0.00%)
Feb 02, 2022 9.160 9.250 8.930 9.100 844,085 -0.12(-1.30%)
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.