Stockscreener 앱 받기
13.99
0.64%
-0.09
Dnow Inc 주식 (DNOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-14 | $14.05 | $13.73 | $0.32 | 978,840.0 | -0.64% |
| 2025-10-13 | $14.28 | $13.97 | $0.305 | 957,614.0 | +0.93% |
| 2025-10-10 | $14.69 | $13.91 | $0.77 | 1,207,672.0 | -5.04% |
| 2025-10-09 | $15.68 | $14.69 | $0.99 | 952,177.0 | -6.19% |
| 2025-10-08 | $15.80 | $15.56 | $0.24 | 778,075.0 | +0.97% |
| 2025-10-07 | $15.94 | $15.29 | $0.655 | 1,093,340.0 | -2.51% |
| 2025-10-06 | $16.26 | $15.82 | $0.438 | 1,095,565.0 | +0.89% |
| 2025-10-03 | $15.83 | $15.33 | $0.50 | 1,016,905.0 | +2.94% |
| 2025-10-02 | $15.41 | $15.12 | $0.295 | 1,327,141.0 | -0.52% |
| 2025-10-01 | $15.55 | $15.15 | $0.405 | 946,354.0 | +0.98% |
| 2025-09-30 | $15.30 | $15.10 | $0.1986 | 690,790.0 | +0.07% |
| 2025-09-29 | $15.48 | $15.04 | $0.445 | 1,085,310.0 | -1.68% |
| 2025-09-26 | $15.76 | $15.33 | $0.43 | 1,411,397.0 | +0.98% |
| 2025-09-25 | $15.50 | $15.28 | $0.225 | 1,103,240.0 | -0.97% |
| 2025-09-24 | $15.88 | $15.45 | $0.425 | 1,348,889.0 | +0.19% |
| 2025-09-23 | $15.82 | $15.46 | $0.3663 | 1,077,872.0 | +0.32% |
| 2025-09-22 | $15.48 | $15.06 | $0.42 | 1,155,077.0 | +2.19% |
| 2025-09-19 | $15.50 | $15.04 | $0.46 | 1,978,489.0 | -2.58% |
| 2025-09-18 | $15.71 | $15.23 | $0.48 | 1,431,216.0 | +1.91% |
| 2025-09-17 | $15.60 | $15.10 | $0.495 | 1,494,432.0 | -1.30% |
| 2025-09-16 | $15.47 | $15.25 | $0.22 | 1,169,731.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $16.26 | $13.73 | $2.53 | 11,332,523.0 | -8.26% |
| 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% |
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% |
3.17%
자본화:
|
볼륨(24시간):