Stockscreener 앱 받기
13.61
1.42%
0.19
시간 외 거래:
13.62
0.010
+0.07%
Dnow Inc 주식 (DNOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $13.78 | $13.42 | $0.36 | 2,673,016.0 | +1.42% |
| 2026-05-04 | $13.52 | $13.24 | $0.275 | 2,859,442.0 | +0.07% |
| 2026-05-01 | $13.51 | $13.14 | $0.37 | 2,754,037.0 | -0.59% |
| 2026-04-30 | $13.66 | $12.95 | $0.715 | 4,484,072.0 | +2.98% |
| 2026-04-29 | $13.18 | $12.93 | $0.2465 | 2,768,587.0 | +1.24% |
| 2026-04-28 | $12.99 | $12.73 | $0.26 | 3,014,596.0 | +1.81% |
| 2026-04-27 | $12.96 | $12.68 | $0.28 | 2,422,923.0 | +0.00% |
| 2026-04-24 | $12.81 | $12.32 | $0.495 | 2,598,076.0 | +2.17% |
| 2026-04-23 | $12.59 | $12.27 | $0.32 | 1,447,305.0 | +1.30% |
| 2026-04-22 | $12.34 | $12.02 | $0.315 | 2,674,385.0 | +2.85% |
| 2026-04-21 | $12.30 | $11.88 | $0.425 | 2,461,231.0 | -0.50% |
| 2026-04-20 | $12.02 | $11.51 | $0.51 | 3,585,759.0 | +0.42% |
| 2026-04-17 | $11.96 | $11.72 | $0.24 | 5,129,674.0 | +0.50% |
| 2026-04-16 | $12.16 | $11.83 | $0.335 | 2,507,988.0 | -0.75% |
| 2026-04-15 | $12.26 | $11.84 | $0.425 | 3,299,491.0 | +0.17% |
| 2026-04-14 | $12.44 | $11.96 | $0.48 | 2,003,644.0 | -3.39% |
| 2026-04-13 | $12.42 | $12.06 | $0.36 | 1,695,395.0 | +1.39% |
| 2026-04-10 | $12.30 | $12.14 | $0.16 | 2,577,937.0 | -0.33% |
| 2026-04-09 | $12.49 | $12.24 | $0.25 | 2,878,283.0 | -0.41% |
| 2026-04-08 | $12.57 | $12.12 | $0.46 | 3,491,248.0 | +0.16% |
| 2026-04-07 | $12.30 | $12.05 | $0.25 | 2,608,882.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $13.78 | $13.14 | $0.64 | 10,959,511.0 | +0.89% |
| 2026-04 | $13.66 | $11.51 | $2.15 | 58,352,489.0 | +13.27% |
| 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% |
2.20%
7.97%
자본화:
|
볼륨(24시간):