Stockscreener 앱 받기
17.43
0.40%
-0.07
시간 외 거래:
17.43
Dnow Inc 주식 (DNOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $17.83 | $17.23 | $0.60 | 1,512,602.0 | -0.40% |
| 2025-02-20 | $17.64 | $16.98 | $0.66 | 1,219,326.0 | +0.46% |
| 2025-02-19 | $17.56 | $17.22 | $0.34 | 865,531.0 | -0.97% |
| 2025-02-18 | $17.68 | $16.84 | $0.84 | 1,234,977.0 | +2.39% |
| 2025-02-14 | $17.76 | $16.88 | $0.88 | 1,521,769.0 | +1.18% |
| 2025-02-13 | $18.45 | $16.22 | $2.23 | 2,206,057.0 | +20.08% |
| 2025-02-12 | $14.41 | $14.09 | $0.325 | 987,704.0 | -2.01% |
| 2025-02-11 | $14.50 | $13.96 | $0.54 | 619,450.0 | +2.70% |
| 2025-02-10 | $14.15 | $13.96 | $0.191 | 775,280.0 | -0.14% |
| 2025-02-07 | $14.36 | $14.04 | $0.32 | 725,272.0 | -1.61% |
| 2025-02-06 | $14.84 | $14.05 | $0.79 | 1,044,047.0 | -3.44% |
| 2025-02-05 | $15.20 | $14.69 | $0.506 | 887,381.0 | -1.92% |
| 2025-02-04 | $15.23 | $14.90 | $0.33 | 848,009.0 | +1.27% |
| 2025-02-03 | $15.08 | $14.52 | $0.56 | 755,026.0 | +0.20% |
| 2025-01-31 | $15.33 | $14.72 | $0.61 | 1,198,172.0 | -3.00% |
| 2025-01-30 | $15.46 | $15.16 | $0.30 | 737,203.0 | +2.20% |
| 2025-01-29 | $15.21 | $14.68 | $0.5297 | 883,887.0 | +1.35% |
| 2025-01-28 | $15.09 | $14.69 | $0.40 | 880,486.0 | -0.67% |
| 2025-01-27 | $15.32 | $14.77 | $0.55 | 1,322,022.0 | -1.06% |
| 2025-01-24 | $15.14 | $14.47 | $0.67 | 1,347,316.0 | +9.20% |
Dnow Inc 주식 (DNOW) 연도별 가격 이력
이 심층 분석에서는 Dnow Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNOW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dnow Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dnow Inc 주식 (DNOW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $18.45 | $13.96 | $4.49 | 16,715,033.0 | +17.14% |
| 2025-01 | $15.46 | $12.67 | $2.79 | 18,662,811.0 | +14.37% |
Dnow Inc 주식 (DNOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.29 | $12.66 | $2.63 | 13,778,371.0 | -14.22% |
| 2024-11 | $15.42 | $11.62 | $3.80 | 13,623,773.0 | +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% |
Dnow Inc 주식 (DNOW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.42%
자본화:
|
볼륨(24시간):