U.S. markets closed

DNOW Inc. (DNOW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.18+0.09 (+0.64%)
Al cierre: 04:00PM EDT
13.99 -0.19 (-1.34%)
Fuera de horario: 04:07PM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202414.2614.2714.0814.1814.18579,160
23 may 202414.3814.3813.8614.0914.09811,800
22 may 202414.2914.5214.1814.3514.35714,800
21 may 202413.9114.3513.8814.3314.33529,900
20 may 202413.6814.0613.6313.9613.96608,400
17 may 202414.0214.0813.5613.6213.62736,700
16 may 202413.8814.0613.7314.0014.00724,200
15 may 202413.8713.9513.6213.9413.94782,100
14 may 202413.7813.8613.2713.7113.711,324,600
13 may 202413.4413.8613.2913.7813.781,080,900
10 may 202412.4114.0912.4113.2813.281,540,200
09 may 202414.6914.9914.6914.8714.87933,500
08 may 202414.5314.7114.4114.7114.71560,700
07 may 202414.5814.8114.5614.6214.62586,600
06 may 202414.4714.7014.4514.5814.58455,400
03 may 202414.4114.4214.2014.3414.34460,600
02 may 202414.1414.3114.0114.2614.26484,500
01 may 202414.1214.2013.8613.8913.89624,400
30 abr 202414.6114.6514.0914.1114.11620,400
29 abr 202414.6514.7414.4514.7414.74630,000
26 abr 202414.6114.7614.5214.6314.63405,000
25 abr 202414.6314.7114.4614.6814.68623,400
24 abr 202415.0315.1014.6714.7714.77737,200
23 abr 202414.5415.2214.3315.1515.15792,700
22 abr 202414.6514.7414.4914.5314.53742,000
19 abr 202414.6414.9114.4814.6514.65667,000
18 abr 202414.7415.1114.6514.7314.73865,900
17 abr 202414.9815.0314.5614.6214.62622,500
16 abr 202415.1315.1314.6314.9014.90806,000
15 abr 202414.8315.0214.7014.9814.981,349,300
12 abr 202414.9015.0514.5414.6414.64587,800
11 abr 202415.1415.1714.8614.9914.99632,200
10 abr 202415.0015.1514.8015.1015.10769,200
09 abr 202415.4515.4515.0915.2415.24810,800
08 abr 202415.3015.5715.1815.4315.43620,800
05 abr 202414.9815.1614.8915.1615.16661,000
04 abr 202415.2015.2014.8414.9314.93613,600
03 abr 202414.9815.1814.9115.0615.061,082,400
02 abr 202415.0215.0414.6915.0115.01915,100
01 abr 202415.3115.3215.0315.1315.13809,200
28 mar 202415.4515.4815.1515.2015.201,028,400
27 mar 202415.1015.2715.0115.2515.25625,200
26 mar 202415.1615.2215.0115.0115.01714,300
25 mar 202414.9915.2814.9515.1315.13762,200
22 mar 202414.9415.0214.7714.9214.92952,400
21 mar 202414.7015.0114.6515.0115.011,272,200
20 mar 202414.3414.6814.3414.6314.631,309,700
19 mar 202414.1914.5614.1914.3914.391,726,800
18 mar 202414.4214.5414.0814.0914.091,757,200
15 mar 202414.4614.7414.3014.4314.4310,289,700
14 mar 202414.6814.7614.2714.4614.461,611,100
13 mar 202414.5714.8614.4214.7414.741,308,200
12 mar 202414.5014.6014.3514.5714.57644,000
11 mar 202414.6414.7914.4614.5614.56858,000
08 mar 202414.8815.0114.7014.7314.73791,600
07 mar 202414.6014.8514.5614.8414.84818,500
06 mar 202414.3914.7314.3314.5814.58913,600
05 mar 202414.0714.4114.0614.2914.29931,000
04 mar 202414.2414.3614.0714.1114.111,034,600
01 mar 202414.2014.4414.1114.1914.19958,200
29 feb 202414.4014.4414.1014.1514.151,444,300
28 feb 202413.7314.2013.6114.1814.181,220,600
27 feb 202413.6514.0613.4313.8413.841,262,900
26 feb 202413.3013.4913.1813.4613.461,334,500
23 feb 202413.1613.4513.0613.2913.291,195,500
22 feb 202412.9513.3212.9313.3013.301,291,200
21 feb 202412.6613.0212.5313.0113.011,621,900
20 feb 202412.0712.7512.0312.6612.662,393,900
16 feb 202411.7812.2111.6312.1412.141,941,300
15 feb 202410.9812.0210.7511.7511.753,106,700
14 feb 20249.719.859.679.819.811,005,400
13 feb 20249.689.769.449.539.53878,300
12 feb 20249.7310.019.739.969.96868,500
09 feb 20249.819.819.629.709.70903,300
08 feb 20249.659.819.539.789.78726,300
07 feb 20249.879.939.609.629.62873,100
06 feb 20249.719.949.679.869.86671,500
05 feb 20249.839.849.619.669.66674,400
02 feb 202410.1110.269.969.999.99884,100
01 feb 202410.1310.239.9810.2210.221,290,900
31 ene 202410.3710.4610.0810.0910.091,818,600
30 ene 202410.0510.3310.0410.3310.331,114,000
29 ene 202410.0810.209.9610.2010.20574,600
26 ene 202410.2410.2710.0410.1110.11589,200
25 ene 202410.2110.279.9310.1910.191,339,300
24 ene 202410.0110.049.7510.0410.041,481,100
23 ene 20249.9710.169.829.869.86774,700
22 ene 20249.709.989.609.859.85964,300
19 ene 20249.759.759.549.639.631,333,800
18 ene 20249.659.779.569.769.76829,000
17 ene 20249.519.729.479.569.56740,600
16 ene 20249.929.959.679.699.69693,100
12 ene 202410.2910.299.919.979.97714,600
11 ene 202410.1510.159.9710.1010.10755,900
10 ene 20249.9910.219.9910.1510.15616,800
09 ene 202410.2710.2710.0210.0510.05767,500
08 ene 202410.6310.6310.3510.4310.43572,200
05 ene 202410.7110.8410.6410.7010.70583,200
04 ene 202411.0011.0610.6710.7310.73727,600
03 ene 202411.0711.1410.9310.9410.94759,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...