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

Dnow Inc (NY: DNOW )

13.91 -0.20 (-1.38%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 1, 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 30, 2020 6.400 6.505 5.930 6.170 1,176,179 -0.37(-5.66%)
Apr 29, 2020 6.190 6.610 6.170 6.540 1,328,564 +0.62(+10.47%)
Apr 28, 2020 6.000 6.140 5.810 5.920 908,099 +0.04(+0.68%)
Apr 27, 2020 5.900 5.990 5.710 5.880 1,274,280 +0.23(+4.07%)
Apr 24, 2020 5.810 5.950 5.470 5.650 719,700 -0.15(-2.59%)
Apr 23, 2020 5.320 5.870 5.290 5.800 1,511,045 +0.53(+10.06%)
Apr 22, 2020 5.610 5.670 5.270 5.270 690,858 -0.17(-3.13%)
Apr 21, 2020 5.370 5.656 5.320 5.440 1,003,417 -0.12(-2.16%)
Apr 20, 2020 5.530 5.710 5.430 5.560 1,196,070 -0.19(-3.30%)
Apr 17, 2020 5.540 5.860 5.540 5.750 1,301,900 +0.35(+6.48%)
Apr 16, 2020 5.130 5.565 5.005 5.400 2,549,397 +0.25(+4.85%)
Apr 15, 2020 5.420 5.450 5.130 5.150 1,701,913 -0.45(-8.04%)
Apr 14, 2020 5.920 6.000 5.590 5.600 1,962,878 +0.01(+0.18%)
Apr 13, 2020 5.750 5.810 5.415 5.590 1,692,924 -0.10(-1.76%)
Apr 09, 2020 5.750 5.930 5.450 5.690 2,491,500 +0.04(+0.71%)
Apr 08, 2020 5.610 5.740 5.470 5.650 2,113,139 +0.12(+2.17%)
Apr 07, 2020 5.370 5.765 5.370 5.530 1,667,058 +0.29(+5.53%)
Apr 06, 2020 5.000 5.470 4.960 5.240 1,673,091 +0.48(+10.08%)
Apr 03, 2020 4.930 5.040 4.675 4.760 1,810,100 -0.20(-4.03%)
Apr 02, 2020 4.940 5.470 4.845 4.960 982,464 -0.03(-0.60%)
Apr 01, 2020 4.960 5.020 4.610 4.990 1,132,180 -0.17(-3.29%)
Mar 31, 2020 4.940 5.160 4.880 5.160 2,002,318 +0.19(+3.82%)
Mar 30, 2020 5.480 5.520 4.892 4.970 1,988,117 -0.56(-10.13%)
Mar 27, 2020 5.650 5.730 5.300 5.530 2,567,300 -0.36(-6.11%)
Mar 26, 2020 5.730 5.970 5.510 5.890 3,000,446 +0.16(+2.79%)
Mar 25, 2020 5.690 6.110 5.370 5.730 2,692,567 +0.02(+0.35%)
Mar 24, 2020 5.920 6.150 5.570 5.710 1,522,275 +0.12(+2.15%)
Mar 23, 2020 5.300 6.070 5.270 5.590 1,482,972 -0.19(-3.29%)
Mar 20, 2020 5.560 6.145 5.340 5.780 2,703,600 +0.17(+3.03%)
Mar 19, 2020 4.410 5.650 4.050 5.610 1,363,706 +1.18(+26.64%)
Mar 18, 2020 5.410 5.580 4.180 4.430 2,169,724 -1.20(-21.31%)
Mar 17, 2020 5.730 5.755 5.070 5.630 1,996,678 -0.10(-1.75%)
Mar 16, 2020 5.340 6.510 5.340 5.730 1,563,257 -0.88(-13.31%)
Mar 13, 2020 6.680 6.740 5.750 6.610 1,629,300 +0.34(+5.42%)
Mar 12, 2020 6.360 6.710 6.070 6.270 1,333,344 -0.48(-7.11%)
Mar 11, 2020 6.900 7.150 6.610 6.750 1,380,017 -0.40(-5.59%)
Mar 10, 2020 7.540 7.760 6.650 7.150 1,339,357 +0.00(+0.00%)
Mar 09, 2020 6.850 7.790 6.840 7.150 1,070,476 -0.94(-11.62%)
Mar 06, 2020 8.330 8.570 7.880 8.090 958,600 -0.55(-6.37%)
Mar 05, 2020 8.950 9.040 8.520 8.640 1,085,852 -0.58(-6.29%)
Mar 04, 2020 8.760 9.240 8.680 9.220 1,161,377 +0.63(+7.33%)
Mar 03, 2020 8.890 9.020 8.520 8.590 746,131 -0.31(-3.48%)
Mar 02, 2020 8.930 8.950 8.480 8.900 1,252,988 +0.07(+0.79%)
Feb 28, 2020 8.620 8.845 8.520 8.830 1,734,700 -0.08(-0.90%)
Feb 27, 2020 8.450 9.090 8.390 8.910 1,287,197 +0.08(+0.91%)
Feb 26, 2020 8.860 9.110 8.760 8.830 1,089,634 +0.03(+0.34%)
Feb 25, 2020 9.080 9.170 8.790 8.800 1,414,338 -0.22(-2.44%)
Feb 24, 2020 9.090 9.120 8.910 9.020 930,112 -0.51(-5.35%)
Feb 21, 2020 9.760 9.770 9.500 9.530 1,108,200 -0.34(-3.44%)
Feb 20, 2020 9.640 10.07 9.530 9.870 887,530 +0.18(+1.86%)
Feb 19, 2020 9.020 9.750 8.580 9.690 2,036,773 -0.10(-1.02%)
Feb 18, 2020 9.760 10.05 9.740 9.790 849,287 -0.10(-1.01%)
Feb 14, 2020 10.15 10.19 9.830 9.890 742,600 -0.25(-2.47%)
Feb 13, 2020 10.24 10.27 10.09 10.14 1,186,916 -0.17(-1.65%)
Feb 12, 2020 10.30 10.47 10.11 10.31 944,516 +0.20(+1.98%)
Feb 11, 2020 9.810 10.24 9.810 10.11 678,870 +0.46(+4.77%)
Feb 10, 2020 10.09 10.10 9.440 9.650 909,255 -0.60(-5.85%)
Feb 07, 2020 10.34 10.47 10.21 10.25 778,700 -0.21(-2.01%)
Feb 06, 2020 10.62 10.63 10.42 10.46 668,389 -0.12(-1.13%)
Feb 05, 2020 10.17 10.59 10.16 10.58 840,052 +0.57(+5.69%)
Feb 04, 2020 10.22 10.39 10.01 10.01 968,371 -0.05(-0.50%)
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.