Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dnow Inc
(NY:
DNOW
)
13.71
+0.21 (+1.56%)
Streaming Delayed Price
Updated: 1:33 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2021
7.620
7.826
7.620
7.680
390,457
-0.02(-0.26%)
Aug 30, 2021
7.920
7.956
7.630
7.700
515,142
-0.21(-2.65%)
Aug 27, 2021
7.580
8.010
7.580
7.910
836,366
+0.40(+5.33%)
Aug 26, 2021
7.410
7.560
7.380
7.510
499,019
+0.04(+0.54%)
Aug 25, 2021
7.430
7.630
7.360
7.470
472,600
+0.04(+0.54%)
Aug 24, 2021
7.390
7.540
7.360
7.430
483,689
+0.09(+1.23%)
Aug 23, 2021
7.200
7.395
7.185
7.340
398,314
+0.28(+3.97%)
Aug 20, 2021
6.970
7.145
6.970
7.060
483,717
+0.05(+0.71%)
Aug 19, 2021
7.040
7.220
6.980
7.010
681,033
-0.24(-3.31%)
Aug 18, 2021
7.420
7.540
7.240
7.250
499,817
-0.16(-2.16%)
Aug 17, 2021
7.200
7.537
7.120
7.410
595,601
+0.11(+1.51%)
Aug 16, 2021
7.380
7.440
7.210
7.300
443,466
-0.18(-2.41%)
Aug 13, 2021
7.660
7.730
7.460
7.480
359,914
-0.23(-2.98%)
Aug 12, 2021
7.910
8.000
7.640
7.710
504,656
-0.24(-3.02%)
Aug 11, 2021
7.810
7.960
7.720
7.950
436,624
+0.07(+0.89%)
Aug 10, 2021
7.680
8.010
7.650
7.880
683,991
+0.19(+2.47%)
Aug 09, 2021
7.770
7.860
7.500
7.690
988,821
-0.18(-2.29%)
Aug 06, 2021
8.050
8.200
7.810
7.870
1,101,026
-0.03(-0.38%)
Aug 05, 2021
7.990
8.010
7.460
7.900
1,668,533
-0.17(-2.11%)
Aug 04, 2021
9.000
9.360
7.950
8.070
1,923,882
-1.54(-16.02%)
Aug 03, 2021
9.550
9.680
9.220
9.610
865,509
-0.01(-0.10%)
Aug 02, 2021
9.870
10.07
9.585
9.620
938,915
-0.25(-2.53%)
Jul 30, 2021
9.890
9.960
9.740
9.870
589,592
-0.10(-1.00%)
Jul 29, 2021
9.990
10.04
9.790
9.970
447,944
+0.13(+1.32%)
Jul 28, 2021
9.640
9.890
9.510
9.840
576,703
+0.18(+1.86%)
Jul 27, 2021
9.550
9.740
9.500
9.660
405,276
-0.04(-0.41%)
Jul 26, 2021
9.520
9.780
9.500
9.700
466,289
+0.24(+2.54%)
Jul 23, 2021
9.390
9.480
9.309
9.460
419,487
+0.13(+1.39%)
Jul 22, 2021
9.380
9.460
9.140
9.330
672,146
-0.10(-1.06%)
Jul 21, 2021
9.270
9.500
9.250
9.430
575,532
+0.40(+4.43%)
Jul 20, 2021
8.710
9.180
8.690
9.030
793,596
+0.27(+3.08%)
Jul 19, 2021
8.920
9.170
8.680
8.760
1,001,278
-0.49(-5.30%)
Jul 16, 2021
9.700
10.07
9.200
9.250
2,589,190
+0.31(+3.47%)
Jul 15, 2021
9.000
9.150
8.890
8.940
460,418
-0.16(-1.76%)
Jul 14, 2021
9.310
9.590
8.990
9.100
698,632
-0.15(-1.62%)
Jul 13, 2021
9.330
9.460
9.230
9.250
420,627
-0.16(-1.70%)
Jul 12, 2021
9.210
9.490
9.160
9.410
410,484
+0.01(+0.11%)
Jul 09, 2021
9.110
9.500
9.100
9.400
489,679
+0.42(+4.68%)
Jul 08, 2021
8.990
9.170
8.810
8.980
717,288
-0.16(-1.75%)
Jul 07, 2021
9.000
9.240
8.945
9.140
763,828
+0.04(+0.44%)
Jul 06, 2021
9.380
9.390
8.980
9.100
669,534
-0.36(-3.81%)
Jul 02, 2021
9.670
9.698
9.405
9.460
361,428
-0.26(-2.67%)
Jul 01, 2021
9.700
9.799
9.555
9.720
499,420
+0.23(+2.42%)
Jun 30, 2021
9.380
9.680
9.365
9.490
365,979
+0.08(+0.85%)
Jun 29, 2021
9.570
9.590
9.370
9.410
689,341
-0.09(-0.95%)
Jun 28, 2021
9.600
9.705
9.310
9.500
1,297,896
-0.09(-0.94%)
Jun 25, 2021
10.36
10.43
9.480
9.590
4,131,797
-0.66(-6.44%)
Jun 24, 2021
10.16
10.32
9.955
10.25
883,105
+0.10(+0.99%)
Jun 23, 2021
10.17
10.35
10.10
10.15
373,209
+0.05(+0.50%)
Jun 22, 2021
10.15
10.15
9.850
10.10
370,983
-0.10(-0.98%)
Jun 21, 2021
9.810
10.25
9.760
10.20
455,055
+0.46(+4.72%)
Jun 18, 2021
9.910
10.02
9.580
9.740
891,991
-0.45(-4.42%)
Jun 17, 2021
10.95
11.05
10.10
10.19
419,555
-0.70(-6.43%)
Jun 16, 2021
10.79
11.04
10.66
10.89
327,071
+0.02(+0.18%)
Jun 15, 2021
10.67
10.91
10.63
10.87
391,198
+0.21(+1.97%)
Jun 14, 2021
10.80
10.95
10.60
10.66
419,687
-0.15(-1.39%)
Jun 11, 2021
10.72
10.95
10.72
10.81
361,807
+0.11(+1.03%)
Jun 10, 2021
10.94
11.03
10.63
10.70
431,287
-0.12(-1.11%)
Jun 09, 2021
11.06
11.12
10.77
10.82
378,738
-0.28(-2.52%)
Jun 08, 2021
10.72
11.23
10.57
11.10
568,278
+0.41(+3.84%)
Jun 07, 2021
11.10
11.16
10.65
10.69
440,517
-0.42(-3.78%)
Jun 04, 2021
11.20
11.24
10.92
11.11
543,379
+0.02(+0.18%)
Jun 03, 2021
11.06
11.17
10.86
11.09
401,119
+0.03(+0.27%)
Jun 02, 2021
10.98
11.24
10.77
11.06
526,227
+0.20(+1.84%)
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
.