Stockscreener 앱 받기
13.62
2.71%
-0.38
시간 외 거래:
13.62
NOW Inc 주식 (DNOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $14.08 | $13.56 | $0.5209 | 711,003.0 | -2.71% |
| 2024-05-16 | $14.05 | $13.72 | $0.33 | 718,056.0 | +0.43% |
| 2024-05-15 | $13.95 | $13.62 | $0.33 | 776,896.0 | +1.68% |
| 2024-05-14 | $13.86 | $13.27 | $0.595 | 1,272,878.0 | -0.51% |
| 2024-05-13 | $13.87 | $13.29 | $0.575 | 1,077,733.0 | +3.77% |
| 2024-05-10 | $14.09 | $12.41 | $1.68 | 1,539,981.0 | -10.69% |
| 2024-05-09 | $14.99 | $14.69 | $0.305 | 917,869.0 | +1.09% |
| 2024-05-08 | $14.71 | $14.41 | $0.2999 | 547,916.0 | +0.62% |
| 2024-05-07 | $14.81 | $14.56 | $0.25 | 572,549.0 | +0.27% |
| 2024-05-06 | $14.70 | $14.46 | $0.245 | 454,479.0 | +1.67% |
| 2024-05-03 | $14.42 | $14.20 | $0.22 | 440,951.0 | +0.56% |
| 2024-05-02 | $14.30 | $14.01 | $0.295 | 465,483.0 | +2.66% |
| 2024-05-01 | $14.21 | $13.86 | $0.345 | 614,969.0 | -1.56% |
| 2024-04-30 | $14.64 | $14.09 | $0.56 | 573,391.0 | -4.27% |
| 2024-04-29 | $14.74 | $14.46 | $0.285 | 599,396.0 | +0.75% |
| 2024-04-26 | $14.76 | $14.52 | $0.2397 | 395,606.0 | -0.34% |
| 2024-04-25 | $14.71 | $14.46 | $0.25 | 601,185.0 | -0.61% |
| 2024-04-24 | $15.10 | $14.67 | $0.426 | 634,012.0 | -2.51% |
| 2024-04-23 | $15.21 | $14.33 | $0.885 | 765,911.0 | +4.27% |
| 2024-04-22 | $14.74 | $14.49 | $0.25 | 722,889.0 | -0.82% |
| 2024-04-19 | $14.91 | $14.48 | $0.435 | 640,160.0 | -0.54% |
| 2024-04-18 | $15.12 | $14.64 | $0.47 | 844,393.0 | +0.75% |
NOW Inc 주식 (DNOW) 연도별 가격 이력
이 심층 분석에서는 NOW 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 NOW Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
NOW Inc 주식 (DNOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $14.99 | $12.41 | $2.58 | 10,821,766.0 | -3.47% |
| 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% |
NOW 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% |
NOW Inc 주식 (DNOW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.06 | $11.71 | $1.35 | 11,941,561.0 | +1.76% |
| 2022-11 | $13.51 | $11.98 | $1.53 | 12,554,977.0 | -1.96% |
| 2022-10 | $12.92 | $10.22 | $2.70 | 13,924,467.0 | +26.67% |
| 2022-09 | $12.05 | $9.17 | $2.88 | 15,657,707.0 | -17.08% |
| 2022-08 | $13.40 | $10.50 | $2.90 | 17,666,373.0 | +9.58% |
| 2022-07 | $11.19 | $8.83 | $2.36 | 11,088,810.0 | +13.09% |
| 2022-06 | $12.00 | $8.79 | $3.21 | 14,796,478.0 | -11.41% |
| 2022-05 | $12.55 | $9.47 | $3.08 | 17,153,596.0 | +1.28% |
| 2022-04 | $11.83 | $10.06 | $1.77 | 13,861,183.0 | -1.18% |
| 2022-03 | $11.49 | $9.24 | $2.25 | 19,934,780.0 | +18.09% |
| 2022-02 | $10.10 | $8.60 | $1.50 | 17,118,586.0 | +5.06% |
| 2022-01 | $9.82 | $8.44 | $1.38 | 18,009,975.0 | +4.10% |
0.50%
0.45%
자본화:
|
볼륨(24시간):