Dnow Inc. (DNOW) NYSE

15.78

-0.17(-1.07%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202515.8815.9515.9516.1715.74875,665
September 04, 202515.5916.0116.0116.0115.5719,207
September 03, 202515.6615.5515.5515.915.46655,010
September 02, 202515.7615.7715.7715.9615.66616,500
August 29, 202516.25161616.3415.9676,518
August 28, 202516.0416.216.216.2715.87649,516
August 27, 202515.7915.9515.9516.0515.78705,900
August 26, 202515.5615.915.915.9815.53685,510
August 25, 202515.815.6615.6615.9115.64879,800
August 22, 202515.1415.8215.8215.9815.04907,015
August 21, 202514.8815.0215.0215.0314.81.18M
August 20, 202514.8914.9614.9614.9914.691.3M
August 19, 202514.6914.814.814.8914.66759,230
August 18, 202514.4114.6614.6614.6814.35591,810
August 15, 202514.9314.4914.491514.491.15M
August 14, 202514.8514.8914.8914.8914.451.79M
August 13, 202514.8414.9914.9914.9914.671.2M
August 12, 202514.5314.8214.8214.9314.441.02M
August 11, 202514.9714.3714.3715.0814.371.11M
August 08, 202514.9514.9714.9715.2314.771.2M
August 07, 202514.5114.8714.8715.0614.211.87M
August 06, 202516.2414.114.116.2413.723.43M
August 05, 202515.0115.2415.2415.2414.821.14M
August 04, 202514.7114.8814.8815.0314.641.22M
August 01, 202515.3314.7414.7415.3914.681.64M
July 31, 202515.5115.5615.5615.7215.361.51M
July 30, 202515.9915.7215.7216.115.58958,907
July 29, 202515.9216.0116.0116.2115.731.37M
July 28, 202515.2415.8415.8415.8615.221.41M
July 25, 202515.5515.1315.1315.5515.09958,340
July 24, 202515.215.4515.4515.6115.081.38M
July 23, 202515.2215.2615.2615.4915.171.26M
July 22, 202514.7515.1215.1215.3414.751.33M
July 21, 202514.814.8114.8114.9314.671.43M
July 18, 202514.8814.9114.9115.0314.612.13M
July 17, 202514.5814.8314.8315.114.541.59M
July 16, 202514.2814.5114.5114.5514.061.9M
July 15, 202514.0314.414.414.8914.032.1M
July 14, 202513.5613.9913.9914.0713.142.24M
July 11, 202513.813.6513.6513.813.56996,517
July 10, 202514.0313.8413.8414.0413.741.05M
July 09, 202514.21141414.2513.851.15M
July 08, 202513.8214.1514.1514.413.791.63M
July 07, 202514.0613.6713.6714.1613.621.09M
July 03, 202514.4314.1314.1314.5113.971.07M
July 02, 202514.6614.4214.4214.6614.141.72M
July 01, 202514.8414.2914.2914.8414.121.87M
June 30, 202515.814.8314.8315.9514.712.82M
June 27, 202515.7415.8315.8316.6215.643.67M
June 26, 202514.7215.0615.0615.0714.68633,401
June 25, 202515.1614.614.615.1914.54669,517
June 24, 202515.0715.2315.2315.3415.01539,018
June 23, 202515.2615.0415.0415.3214.96845,600
June 20, 20251515.2115.2115.2214.882.38M
June 18, 202515.44151515.5314.95857,000
June 17, 202515.4315.515.515.715.43973,100
June 16, 202515.1515.4915.4915.515.07841,083
June 13, 202515.0515.0715.0715.0914.78775,700
June 12, 202514.8915.0415.0415.0814.87548,500
June 11, 202514.915.115.115.1514.8674,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved