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

Dnow Inc (NY: DNOW )

14.33 +0.37 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2020 5.970 5.970 5.580 5.580 1,052,984 -0.48(-7.92%)
Nov 27, 2020 6.050 6.110 5.840 6.060 407,700 -0.07(-1.14%)
Nov 25, 2020 6.300 6.300 6.015 6.130 838,400 -0.23(-3.62%)
Nov 24, 2020 6.280 6.465 6.160 6.360 1,225,753 +0.32(+5.30%)
Nov 23, 2020 5.740 6.110 5.740 6.040 1,034,135 +0.43(+7.66%)
Nov 20, 2020 5.520 5.660 5.470 5.610 922,100 +0.02(+0.36%)
Nov 19, 2020 5.660 5.670 5.360 5.590 579,170 -0.11(-1.93%)
Nov 18, 2020 5.830 5.900 5.680 5.700 1,047,324 +0.01(+0.18%)
Nov 17, 2020 5.590 5.690 5.470 5.690 1,211,390 +0.00(+0.00%)
Nov 16, 2020 5.640 5.740 5.500 5.690 1,040,240 +0.34(+6.36%)
Nov 13, 2020 5.350 5.440 5.230 5.350 1,505,900 +0.09(+1.71%)
Nov 12, 2020 5.200 5.400 5.150 5.260 695,313 -0.07(-1.31%)
Nov 11, 2020 5.660 5.710 5.214 5.330 699,188 -0.23(-4.14%)
Nov 10, 2020 5.500 5.580 5.385 5.560 992,074 +0.13(+2.39%)
Nov 09, 2020 5.150 5.600 5.150 5.430 1,474,480 +0.82(+17.79%)
Nov 06, 2020 4.730 4.760 4.550 4.610 1,481,200 -0.15(-3.15%)
Nov 05, 2020 4.680 4.940 4.680 4.760 1,317,913 +0.12(+2.59%)
Nov 04, 2020 4.820 4.900 4.360 4.640 1,531,742 +0.09(+1.98%)
Nov 03, 2020 4.740 4.800 4.390 4.550 1,741,484 -0.05(-1.09%)
Nov 02, 2020 4.150 4.710 4.150 4.600 1,675,740 +0.53(+13.02%)
Oct 30, 2020 4.190 4.243 4.030 4.070 1,779,600 -0.14(-3.33%)
Oct 29, 2020 4.100 4.290 4.060 4.210 1,233,946 +0.07(+1.69%)
Oct 28, 2020 4.320 4.410 4.130 4.140 1,779,101 -0.30(-6.76%)
Oct 27, 2020 4.640 4.670 4.400 4.440 1,163,188 -0.26(-5.53%)
Oct 26, 2020 5.010 5.040 4.670 4.700 1,181,373 -0.41(-8.02%)
Oct 23, 2020 5.200 5.250 5.060 5.110 1,744,200 -0.02(-0.39%)
Oct 22, 2020 4.990 5.170 4.990 5.130 1,532,187 +0.13(+2.60%)
Oct 21, 2020 5.180 5.210 4.990 5.000 775,070 -0.21(-4.03%)
Oct 20, 2020 5.220 5.320 5.170 5.210 936,095 +0.05(+0.97%)
Oct 19, 2020 5.420 5.438 5.150 5.160 1,365,678 -0.25(-4.62%)
Oct 16, 2020 5.010 5.420 4.885 5.410 3,808,900 +0.36(+7.13%)
Oct 15, 2020 4.910 5.085 4.830 5.050 714,474 +0.05(+1.00%)
Oct 14, 2020 4.940 5.180 4.940 5.000 867,203 +0.05(+1.01%)
Oct 13, 2020 5.200 5.220 4.950 4.950 1,391,280 -0.36(-6.78%)
Oct 12, 2020 5.290 5.360 5.050 5.310 1,467,985 -0.01(-0.19%)
Oct 09, 2020 5.350 5.420 5.200 5.320 1,413,300 +0.02(+0.38%)
Oct 08, 2020 5.210 5.370 5.155 5.300 1,200,543 +0.22(+4.33%)
Oct 07, 2020 5.070 5.140 4.885 5.080 1,361,662 +0.02(+0.40%)
Oct 06, 2020 5.140 5.290 4.990 5.060 1,752,286 +0.02(+0.40%)
Oct 05, 2020 4.930 5.190 4.910 5.040 1,983,058 +0.16(+3.28%)
Oct 02, 2020 4.310 5.030 4.270 4.880 2,797,300 +0.45(+10.16%)
Oct 01, 2020 4.480 4.600 4.385 4.430 1,913,486 -0.11(-2.42%)
Sep 30, 2020 4.880 4.910 4.510 4.540 2,377,253 -0.33(-6.78%)
Sep 29, 2020 5.010 5.020 4.730 4.870 1,255,131 -0.16(-3.18%)
Sep 28, 2020 4.920 5.280 4.920 5.030 1,697,326 +0.22(+4.57%)
Sep 25, 2020 4.920 5.000 4.735 4.810 1,570,600 -0.18(-3.61%)
Sep 24, 2020 5.060 5.210 4.935 4.990 1,325,533 -0.12(-2.35%)
Sep 23, 2020 5.300 5.470 5.100 5.110 5,296,945 -0.15(-2.85%)
Sep 22, 2020 5.230 5.355 5.160 5.260 2,130,954 +0.04(+0.77%)
Sep 21, 2020 5.470 5.510 5.200 5.220 1,419,993 -0.40(-7.12%)
Sep 18, 2020 5.740 5.985 5.600 5.620 2,946,400 -0.16(-2.77%)
Sep 17, 2020 5.690 5.890 5.595 5.780 935,208 -0.05(-0.86%)
Sep 16, 2020 5.570 6.025 5.425 5.830 1,601,813 +0.31(+5.62%)
Sep 15, 2020 5.870 5.923 5.480 5.520 2,639,478 -0.35(-5.96%)
Sep 14, 2020 5.930 5.960 5.780 5.870 909,076 -0.04(-0.68%)
Sep 11, 2020 5.850 6.000 5.770 5.910 1,245,500 +0.06(+1.03%)
Sep 10, 2020 6.300 6.300 5.850 5.850 1,555,901 -0.44(-7.00%)
Sep 09, 2020 6.690 6.690 6.240 6.290 1,013,396 -0.35(-5.27%)
Sep 08, 2020 7.010 7.070 6.590 6.640 1,360,421 -0.49(-6.87%)
Sep 04, 2020 7.230 7.270 6.990 7.130 1,338,800 +0.04(+0.56%)
Sep 03, 2020 7.280 7.400 7.050 7.090 1,641,255 -0.16(-2.21%)
Sep 02, 2020 7.240 7.405 7.185 7.250 1,841,792 +0.00(+0.00%)
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.