Now Inc (DNOW) Historical Stock Data
14.63 ↓0.05 (-0.34%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DNOW is down -0.08% a day on average. There have been 14 days where Now Inc closed green and 16 days where DNOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.61 | 14.63 | ↑$0.02 (0.14%) | 14.52 | 14.76 | 405.05K |
| 2024-04-25 | 14.63 | 14.68 | ↑$0.05 (0.34%) | 14.46 | 14.71 | 623.37K |
| 2024-04-24 | 15.03 | 14.77 | ↓$0.26 (-1.73%) | 14.67 | 15.10 | 737.19K |
| 2024-04-23 | 14.54 | 15.15 | ↑$0.61 (4.20%) | 14.33 | 15.22 | 792.69K |
| 2024-04-22 | 14.65 | 14.53 | ↓$0.12 (-0.82%) | 14.49 | 14.74 | 741.96K |
| 2024-04-19 | 14.64 | 14.65 | ↑$0.01 (0.07%) | 14.48 | 14.92 | 666.97K |
| 2024-04-18 | 14.74 | 14.73 | ↓$0.01 (-0.07%) | 14.65 | 15.12 | 865.91K |
| 2024-04-17 | 14.98 | 14.62 | ↓$0.36 (-2.40%) | 14.56 | 15.03 | 622.52K |
| 2024-04-16 | 15.13 | 14.90 | ↓$0.23 (-1.52%) | 14.63 | 15.13 | 806.02K |
| 2024-04-15 | 14.83 | 14.98 | ↑$0.15 (1.01%) | 14.71 | 15.02 | 1.35M |
| 2024-04-12 | 14.90 | 14.64 | ↓$0.26 (-1.74%) | 14.54 | 15.05 | 587.82K |
| 2024-04-11 | 15.14 | 14.99 | ↓$0.15 (-0.99%) | 14.86 | 15.17 | 632.29K |
| 2024-04-10 | 15.00 | 15.10 | ↑$0.10 (0.67%) | 14.80 | 15.15 | 769.25K |
| 2024-04-09 | 15.45 | 15.24 | ↓$0.21 (-1.36%) | 15.09 | 15.45 | 810.77K |
| 2024-04-08 | 15.30 | 15.43 | ↑$0.13 (0.85%) | 15.18 | 15.58 | 620.81K |
| 2024-04-05 | 14.98 | 15.16 | ↑$0.18 (1.20%) | 14.89 | 15.17 | 661.04K |
| 2024-04-04 | 15.20 | 14.93 | ↓$0.27 (-1.78%) | 14.84 | 15.20 | 613.59K |
| 2024-04-03 | 14.98 | 15.06 | ↑$0.08 (0.53%) | 14.91 | 15.18 | 1.08M |
| 2024-04-02 | 15.02 | 15.01 | ↓$0.01 (-0.07%) | 14.69 | 15.04 | 0.92M |
| 2024-04-01 | 15.31 | 15.13 | ↓$0.18 (-1.18%) | 15.03 | 15.32 | 809.17K |
| 2024-03-28 | 15.45 | 15.20 | ↓$0.25 (-1.62%) | 15.15 | 15.49 | 1.03M |
| 2024-03-27 | 15.10 | 15.25 | ↑$0.15 (0.99%) | 15.01 | 15.27 | 625.20K |
| 2024-03-26 | 15.16 | 15.01 | ↓$0.15 (-0.99%) | 15.01 | 15.22 | 714.27K |
| 2024-03-25 | 14.99 | 15.13 | ↑$0.14 (0.93%) | 14.95 | 15.28 | 762.16K |
| 2024-03-22 | 14.94 | 14.92 | ↓$0.02 (-0.13%) | 14.77 | 15.02 | 0.95M |
| 2024-03-21 | 14.70 | 15.01 | ↑$0.31 (2.11%) | 14.65 | 15.01 | 1.27M |
| 2024-03-20 | 14.34 | 14.63 | ↑$0.29 (2.02%) | 14.34 | 14.68 | 1.31M |
| 2024-03-19 | 14.19 | 14.39 | ↑$0.20 (1.41%) | 14.19 | 14.56 | 1.73M |
| 2024-03-18 | 14.42 | 14.09 | ↓$0.33 (-2.29%) | 14.08 | 14.54 | 1.76M |
| 2024-03-15 | 14.46 | 14.43 | ↓$0.03 (-0.21%) | 14.30 | 14.74 | 10.29M |
Create an account or log in to view more rows.
$DNOW Pack it up boys.
$DNOW Come on.. Let it fall.. buy later bulls
$DNOW search and destroy bears!!
$DNOW Not Selling
Hodling for thousands!
$DNOW who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$DNOW I don't know shit
but I know I'm holdin till I at least triple up
$DNOW not good
$DNOW what’s gonna happen now
$DNOW the end is near
$DNOW who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is