ストックスクリーナーアプリを入手
15.05
0.53%
-0.08
アフターアワーズ：
15.11
0.06
+0.40%
Dnow Inc (DNOW) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-29 | $15.28 | $14.75 | $0.525 | 486,738.0 | -0.53% |
| 2024-11-27 | $15.42 | $15.06 | $0.359 | 484,821.0 | +0.07% |
| 2024-11-26 | $15.14 | $14.73 | $0.41 | 599,600.0 | +0.87% |
| 2024-11-25 | $15.22 | $14.94 | $0.28 | 645,456.0 | +0.27% |
| 2024-11-22 | $15.04 | $14.71 | $0.33 | 610,367.0 | +1.63% |
| 2024-11-21 | $14.89 | $14.66 | $0.235 | 495,558.0 | +0.41% |
| 2024-11-20 | $14.65 | $14.32 | $0.325 | 390,670.0 | +2.02% |
| 2024-11-19 | $14.38 | $14.16 | $0.22 | 368,267.0 | -0.28% |
| 2024-11-18 | $14.63 | $14.37 | $0.2585 | 508,593.0 | +0.21% |
| 2024-11-15 | $14.73 | $14.29 | $0.44 | 498,258.0 | -1.51% |
| 2024-11-14 | $14.99 | $14.34 | $0.65 | 1,118,015.0 | -1.82% |
| 2024-11-13 | $15.06 | $14.65 | $0.405 | 640,966.0 | -0.34% |
| 2024-11-12 | $15.19 | $14.82 | $0.37 | 949,924.0 | +0.47% |
| 2024-11-11 | $14.90 | $14.33 | $0.57 | 891,375.0 | +4.14% |
| 2024-11-08 | $14.39 | $13.51 | $0.88 | 1,034,569.0 | +3.71% |
| 2024-11-07 | $14.49 | $13.22 | $1.27 | 913,875.0 | -0.07% |
| 2024-11-06 | $13.80 | $12.76 | $1.04 | 1,300,725.0 | +13.17% |
| 2024-11-05 | $12.17 | $11.76 | $0.41 | 469,646.0 | +2.36% |
| 2024-11-04 | $11.98 | $11.68 | $0.30 | 533,411.0 | +1.80% |
| 2024-11-01 | $12.00 | $11.62 | $0.385 | 682,939.0 | -1.44% |
Dnow Inc (DNOW) 株の年ごとの株価履歴
この詳細な分析では、Dnow Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDNOW株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Dnow Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のDnow Inc (DNOW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $15.42 | $11.62 | $3.80 | 14,110,511.0 | +27.22% |
| 2024-10 | $12.93 | $11.54 | $1.39 | 15,893,065.0 | -8.51% |
| 2024-09 | $13.29 | $11.42 | $1.87 | 15,942,122.0 | -0.69% |
| 2024-08 | $15.38 | $12.37 | $3.01 | 18,040,928.0 | -15.23% |
| 2024-07 | $15.64 | $12.72 | $2.92 | 17,527,907.0 | +11.87% |
| 2024-06 | $14.70 | $12.94 | $1.76 | 20,155,128.0 | -5.89% |
| 2024-05 | $14.99 | $12.41 | $2.58 | 15,750,525.0 | +3.40% |
| 2024-04 | $15.57 | $14.09 | $1.49 | 15,873,024.0 | -7.17% |
| 2024-03 | $15.48 | $14.06 | $1.42 | 30,010,719.0 | +7.42% |
| 2024-02 | $14.45 | $9.44 | $5.01 | 25,566,573.0 | +40.24% |
| 2024-01 | $11.41 | $9.47 | $1.94 | 18,760,158.0 | -10.87% |
2023年のDnow Inc (DNOW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.73 | $9.85 | $1.88 | 20,809,363.0 | +13.54% |
| 2023-11 | $11.23 | $9.80 | $1.43 | 13,651,681.0 | -9.53% |
| 2023-10 | $12.22 | $10.71 | $1.51 | 11,206,007.0 | -7.16% |
| 2023-09 | $12.66 | $11.05 | $1.61 | 14,914,965.0 | +6.27% |
| 2023-08 | $11.61 | $9.87 | $1.74 | 14,872,153.0 | -1.93% |
| 2023-07 | $11.52 | $9.94 | $1.58 | 11,405,117.0 | +9.94% |
| 2023-06 | $10.61 | $8.83 | $1.78 | 15,905,559.0 | +16.54% |
| 2023-05 | $10.79 | $8.87 | $1.92 | 15,762,335.0 | -16.68% |
| 2023-04 | $11.46 | $10.27 | $1.20 | 11,205,849.0 | -4.30% |
| 2023-03 | $13.54 | $9.87 | $3.68 | 24,011,356.0 | -13.23% |
| 2023-02 | $14.86 | $12.35 | $2.51 | 15,118,719.0 | -8.48% |
| 2023-01 | $14.04 | $11.62 | $2.42 | 9,396,015.0 | +10.55% |
2022年のDnow Inc (DNOW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $13.06 | $11.71 | $1.35 | 11,941,561.0 | +1.76% |
| 2022-11 | $13.51 | $11.98 | $1.53 | 12,554,977.0 | -1.96% |
| 2022-10 | $12.92 | $10.22 | $2.70 | 13,924,467.0 | +26.67% |
| 2022-09 | $12.05 | $9.17 | $2.88 | 15,657,707.0 | -17.08% |
| 2022-08 | $13.40 | $10.50 | $2.90 | 17,666,373.0 | +9.58% |
| 2022-07 | $11.19 | $8.83 | $2.36 | 11,088,810.0 | +13.09% |
| 2022-06 | $12.00 | $8.79 | $3.21 | 14,796,478.0 | -11.41% |
| 2022-05 | $12.55 | $9.47 | $3.08 | 17,153,596.0 | +1.28% |
| 2022-04 | $11.83 | $10.06 | $1.77 | 13,861,183.0 | -1.18% |
| 2022-03 | $11.49 | $9.24 | $2.25 | 19,934,780.0 | +18.09% |
| 2022-02 | $10.10 | $8.60 | $1.50 | 17,118,586.0 | +5.06% |
| 2022-01 | $9.82 | $8.44 | $1.38 | 18,009,975.0 | +4.10% |
0.22%
大文字化:
|
ボリューム (24 時間):