home / stock / dnow / dnow quote
Last: | $13.62 |
---|---|
Change Percent: | -0.14% |
Open: | $14.02 |
Close: | $13.62 |
High: | $14.0809 |
Low: | $13.56 |
Volume: | 736,745 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$13.62 | $14.02 | $13.62 | $14.0809 | $13.56 | 736,745 | 05-17-2024 |
$14 | $13.88 | $14 | $14.055 | $13.725 | 724,238 | 05-16-2024 |
$13.94 | $13.87 | $13.94 | $13.95 | $13.62 | 782,109 | 05-15-2024 |
$13.71 | $13.78 | $13.71 | $13.86 | $13.265 | 1,324,556 | 05-14-2024 |
$13.78 | $13.44 | $13.78 | $13.865 | $13.29 | 1,080,938 | 05-13-2024 |
$13.28 | $12.41 | $13.28 | $14.09 | $12.41 | 1,540,263 | 05-10-2024 |
$14.87 | $14.69 | $14.87 | $14.995 | $14.69 | 933,691 | 05-09-2024 |
$14.71 | $14.53 | $14.71 | $14.71 | $14.4101 | 560,538 | 05-08-2024 |
$14.62 | $14.58 | $14.62 | $14.81 | $14.56 | 586,846 | 05-07-2024 |
$14.58 | $14.47 | $14.58 | $14.7 | $14.455 | 455,420 | 05-06-2024 |
$14.34 | $14.41 | $14.34 | $14.42 | $14.2 | 460,577 | 05-03-2024 |
$14.26 | $14.14 | $14.26 | $14.305 | $14.01 | 484,530 | 05-02-2024 |
$13.89 | $14.12 | $13.89 | $14.205 | $13.86 | 624,410 | 05-01-2024 |
$14.11 | $14.61 | $14.11 | $14.645 | $14.085 | 619,206 | 04-30-2024 |
$14.74 | $14.65 | $14.74 | $14.74 | $14.455 | 629,769 | 04-29-2024 |
$14.63 | $14.61 | $14.63 | $14.76 | $14.5203 | 405,045 | 04-26-2024 |
$14.68 | $14.63 | $14.68 | $14.71 | $14.46 | 617,742 | 04-25-2024 |
$14.77 | $15.03 | $14.77 | $15.096 | $14.67 | 648,642 | 04-24-2024 |
$15.15 | $14.54 | $15.15 | $15.215 | $14.33 | 792,692 | 04-23-2024 |
$14.53 | $14.65 | $14.53 | $14.74 | $14.49 | 741,989 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
The CNN Money Fear and Greed index remained in the “Neutral” zone on Friday. U.S. stocks settled mostly higher on Friday, with the Dow ...
U.S. stocks traded higher this morning, with the Dow Jones index jumping over 100 points on Friday. Following the market opening Friday, the Dow tr...
2024-05-10 10:18:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...