Stockscreener 앱 받기
12.73
1.63%
-0.23
Dnow Inc 주식 (DNOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $13.05 | $12.67 | $0.38 | 145,276.0 | -1.70% |
| 2025-01-08 | $12.97 | $12.72 | $0.255 | 455,913.0 | +0.15% |
| 2025-01-07 | $13.05 | $12.78 | $0.275 | 440,552.0 | -0.61% |
| 2025-01-06 | $13.30 | $12.98 | $0.315 | 482,290.0 | -0.69% |
| 2025-01-03 | $13.15 | $12.96 | $0.19 | 395,279.0 | +1.24% |
| 2025-01-02 | $13.24 | $12.84 | $0.405 | 318,762.0 | -0.46% |
| 2024-12-31 | $13.12 | $12.97 | $0.145 | 314,860.0 | +0.77% |
| 2024-12-30 | $13.01 | $12.66 | $0.35 | 414,705.0 | +0.00% |
| 2024-12-27 | $13.14 | $12.72 | $0.415 | 387,314.0 | -1.68% |
| 2024-12-26 | $13.18 | $12.91 | $0.27 | 379,896.0 | +0.15% |
| 2024-12-24 | $13.12 | $12.93 | $0.195 | 205,174.0 | +0.31% |
| 2024-12-23 | $13.13 | $12.82 | $0.31 | 729,133.0 | +1.40% |
| 2024-12-20 | $13.35 | $12.85 | $0.505 | 3,636,486.0 | -2.72% |
| 2024-12-19 | $13.81 | $13.23 | $0.5815 | 673,831.0 | -2.14% |
| 2024-12-18 | $14.12 | $13.44 | $0.681 | 1,032,835.0 | -1.88% |
| 2024-12-17 | $14.30 | $13.77 | $0.53 | 699,434.0 | -3.29% |
| 2024-12-16 | $14.45 | $14.16 | $0.29 | 592,853.0 | -1.04% |
| 2024-12-13 | $14.62 | $14.26 | $0.36 | 573,975.0 | -0.96% |
| 2024-12-12 | $14.88 | $14.55 | $0.33 | 372,029.0 | -2.54% |
| 2024-12-11 | $15.08 | $14.77 | $0.31 | 368,661.0 | +0.40% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $13.30 | $12.67 | $0.63 | 2,238,072.0 | -2.08% |
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% |
1.59%
0.44%
자본화:
|
볼륨(24시간):