Stockscreener 앱 받기
13.13
3.24%
-0.44
시장 영업 전:
13.26
0.13
+0.99%
Dnow Inc 주식 (DNOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $13.97 | $13.05 | $0.92 | 2,219,922.0 | -3.24% |
| 2026-01-06 | $13.77 | $13.36 | $0.415 | 2,156,334.0 | -1.17% |
| 2026-01-05 | $14.10 | $13.68 | $0.42 | 4,375,413.0 | +2.77% |
| 2026-01-02 | $13.46 | $13.26 | $0.1999 | 1,694,877.0 | +0.83% |
| 2025-12-31 | $13.47 | $13.17 | $0.30 | 1,214,755.0 | -1.49% |
| 2025-12-30 | $13.68 | $13.45 | $0.225 | 1,368,405.0 | -0.88% |
| 2025-12-29 | $13.87 | $13.52 | $0.35 | 1,061,283.0 | -1.31% |
| 2025-12-26 | $13.86 | $13.61 | $0.25 | 1,191,355.0 | -0.29% |
| 2025-12-24 | $13.86 | $13.55 | $0.305 | 944,340.0 | +1.25% |
| 2025-12-23 | $13.65 | $13.34 | $0.315 | 1,557,854.0 | +0.67% |
| 2025-12-22 | $13.90 | $13.48 | $0.4185 | 1,447,995.0 | -1.17% |
| 2025-12-19 | $13.75 | $13.35 | $0.40 | 4,523,569.0 | +1.86% |
| 2025-12-18 | $14.28 | $13.43 | $0.855 | 1,982,544.0 | -4.14% |
| 2025-12-17 | $14.13 | $13.72 | $0.415 | 1,881,659.0 | +1.74% |
| 2025-12-16 | $14.23 | $13.76 | $0.47 | 1,816,727.0 | -2.13% |
| 2025-12-15 | $14.38 | $13.99 | $0.385 | 1,920,611.0 | -1.54% |
| 2025-12-12 | $14.49 | $14.23 | $0.26 | 2,153,881.0 | +0.21% |
| 2025-12-11 | $14.45 | $14.11 | $0.34 | 1,698,858.0 | +0.71% |
| 2025-12-10 | $14.28 | $13.85 | $0.43 | 1,771,465.0 | +1.58% |
| 2025-12-09 | $14.13 | $13.75 | $0.38 | 1,691,033.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.10 | $13.05 | $1.05 | 12,666,468.0 | -0.91% |
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% |
0.66%
자본화:
|
볼륨(24시간):