Indicators

Dnow Inc (NY: DNOW )

14.59 +0.45 (+3.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.40	10.50	10.27	10.47	430,533	+0.09(+0.87%)
May 27, 2021	10.24	10.42	10.10	10.38	589,076	+0.26(+2.57%)
May 26, 2021	10.06	10.18	10.01	10.12	493,240	+0.04(+0.40%)
May 25, 2021	10.50	10.58	10.06	10.08	786,903	-0.46(-4.36%)
May 24, 2021	10.65	10.65	10.35	10.54	454,023	-0.10(-0.94%)
May 21, 2021	10.73	10.79	10.58	10.64	505,487	+0.06(+0.57%)
May 20, 2021	10.95	10.95	10.42	10.58	598,163	-0.38(-3.47%)
May 19, 2021	10.82	11.05	10.68	10.96	619,840	-0.19(-1.70%)
May 18, 2021	11.54	11.58	11.13	11.15	678,422	-0.39(-3.38%)
May 17, 2021	11.20	11.55	11.12	11.54	660,565	+0.24(+2.12%)
May 14, 2021	11.06	11.32	10.96	11.30	731,147	+0.41(+3.76%)
May 13, 2021	10.88	11.19	10.68	10.89	639,622	-0.05(-0.46%)
May 12, 2021	10.89	11.30	10.78	10.94	943,040	+0.10(+0.92%)
May 11, 2021	11.03	11.43	10.79	10.84	938,360	-0.50(-4.41%)
May 10, 2021	11.72	11.87	11.34	11.34	1,033,345	-0.19(-1.65%)
May 07, 2021	11.20	11.54	11.08	11.53	844,157	+0.21(+1.86%)
May 06, 2021	11.09	11.33	10.92	11.32	796,914	+0.41(+3.76%)
May 05, 2021	10.73	11.09	10.31	10.91	800,140	+0.73(+7.17%)
May 04, 2021	10.18	10.27	10.00	10.18	488,793	-0.05(-0.49%)

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.