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

Dnow Inc (NY: DNOW )

14.00 +0.06 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Sep 01, 2020 7.250 7.340 7.140 7.250 1,148,181 -0.02(-0.28%)
Aug 31, 2020 7.500 7.545 7.270 7.270 946,717 -0.24(-3.20%)
Aug 28, 2020 7.600 7.640 7.460 7.510 1,129,200 -0.04(-0.53%)
Aug 27, 2020 7.560 7.670 7.450 7.550 908,452 +0.02(+0.27%)
Aug 26, 2020 7.730 7.780 7.435 7.530 802,479 -0.27(-3.46%)
Aug 25, 2020 8.000 8.010 7.740 7.800 877,199 -0.13(-1.64%)
Aug 24, 2020 7.840 8.000 7.700 7.930 1,858,511 +0.18(+2.32%)
Aug 21, 2020 8.250 8.290 7.670 7.750 1,029,700 -0.58(-6.96%)
Aug 20, 2020 8.310 8.450 8.250 8.330 416,610 -0.10(-1.19%)
Aug 19, 2020 8.700 8.720 8.400 8.430 539,361 -0.22(-2.54%)
Aug 18, 2020 8.830 8.890 8.600 8.650 427,138 -0.21(-2.37%)
Aug 17, 2020 8.920 8.990 8.810 8.860 408,038 -0.15(-1.66%)
Aug 14, 2020 8.980 9.080 8.840 9.010 709,900 -0.08(-0.88%)
Aug 13, 2020 9.270 9.350 9.060 9.090 469,952 -0.27(-2.88%)
Aug 12, 2020 9.480 9.600 9.225 9.360 733,672 +0.08(+0.86%)
Aug 11, 2020 9.290 9.550 9.250 9.280 1,362,763 +0.11(+1.20%)
Aug 10, 2020 8.810 9.210 8.810 9.170 645,400 +0.40(+4.56%)
Aug 07, 2020 8.880 8.890 8.575 8.770 637,800 -0.09(-1.02%)
Aug 06, 2020 9.040 9.210 8.760 8.860 726,413 -0.14(-1.56%)
Aug 05, 2020 8.800 9.150 8.750 9.000 982,424 +0.47(+5.51%)
Aug 04, 2020 8.160 8.680 8.160 8.530 876,042 +0.39(+4.79%)
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.