Stockscreener 앱 받기
12.08
2.03%
0.24
시장 영업 전:
11.70
-0.38
-3.15%
Dnow Inc 주식 (DNOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $12.20 | $11.75 | $0.45 | 2,104,525.0 | +2.03% |
| 2026-04-01 | $12.05 | $11.83 | $0.22 | 2,198,519.0 | -0.59% |
| 2026-03-31 | $12.04 | $11.68 | $0.3635 | 2,552,334.0 | +2.50% |
| 2026-03-30 | $12.35 | $11.62 | $0.73 | 3,318,909.0 | -5.14% |
| 2026-03-27 | $12.28 | $11.95 | $0.33 | 2,662,288.0 | +1.91% |
| 2026-03-26 | $12.28 | $11.90 | $0.3793 | 2,845,683.0 | -0.83% |
| 2026-03-25 | $12.27 | $11.99 | $0.27 | 2,560,381.0 | +1.08% |
| 2026-03-24 | $12.17 | $11.68 | $0.49 | 3,837,870.0 | +2.04% |
| 2026-03-23 | $12.11 | $11.68 | $0.435 | 2,899,507.0 | +1.73% |
| 2026-03-20 | $11.88 | $11.49 | $0.39 | 4,249,584.0 | -2.12% |
| 2026-03-19 | $11.99 | $11.56 | $0.43 | 3,918,573.0 | +1.29% |
| 2026-03-18 | $11.82 | $11.18 | $0.64 | 4,023,157.0 | +4.77% |
| 2026-03-17 | $11.40 | $10.94 | $0.465 | 5,041,841.0 | -0.71% |
| 2026-03-16 | $11.52 | $11.10 | $0.425 | 3,059,888.0 | -1.67% |
| 2026-03-13 | $11.46 | $11.04 | $0.425 | 3,180,153.0 | +0.89% |
| 2026-03-12 | $11.57 | $11.10 | $0.47 | 3,028,256.0 | -3.09% |
| 2026-03-11 | $11.70 | $11.28 | $0.415 | 2,220,009.0 | +0.17% |
| 2026-03-10 | $11.88 | $11.55 | $0.335 | 3,077,946.0 | -1.61% |
| 2026-03-09 | $11.95 | $11.35 | $0.601 | 3,545,703.0 | +2.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $12.20 | $11.75 | $0.45 | 6,407,569.0 | +1.43% |
| 2026-03 | $12.50 | $10.94 | $1.56 | 77,166,947.0 | +1.10% |
| 2026-02 | $17.26 | $11.55 | $5.71 | 72,106,193.0 | -22.45% |
| 2026-01 | $15.44 | $13.05 | $2.39 | 50,615,802.0 | +14.64% |
Dnow Inc 주식 (DNOW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.49 | $13.34 | $1.15 | 37,738,613.0 | -3.65% |
| 2025-11 | $15.49 | $12.01 | $3.48 | 65,502,210.0 | -5.03% |
| 2025-10 | $16.26 | $13.70 | $2.56 | 25,949,250.0 | -3.61% |
| 2025-09 | $16.17 | $15.04 | $1.14 | 22,418,221.0 | -4.69% |
| 2025-08 | $16.34 | $13.72 | $2.62 | 24,711,231.0 | +2.83% |
| 2025-07 | $16.21 | $13.14 | $3.07 | 31,714,740.0 | +4.92% |
| 2025-06 | $16.62 | $14.26 | $2.36 | 19,757,169.0 | +2.84% |
| 2025-05 | $16.64 | $13.86 | $2.78 | 18,091,709.0 | -9.14% |
| 2025-04 | $17.48 | $13.83 | $3.65 | 24,360,284.0 | -7.08% |
| 2025-03 | $17.39 | $14.44 | $2.95 | 22,455,524.0 | +6.88% |
| 2025-02 | $18.45 | $13.96 | $4.49 | 20,528,370.0 | +7.39% |
| 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% |
1.31%
1.42%
자본화:
|
볼륨(24시간):