Now Inc (DNOW) Historical Stock Data
15.20 ↓0.05 (-0.33%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DNOW is up 1.00% a day on average. There have been 19 days where Now Inc closed green and 11 days where DNOW closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 14.68 | 14.46 | ↓$0.22 (-1.50%) | 14.27 | 14.76 | 1.61M |
2024-03-13 | 14.57 | 14.74 | ↑$0.17 (1.17%) | 14.42 | 14.87 | 1.31M |
2024-03-12 | 14.50 | 14.57 | ↑$0.07 (0.48%) | 14.35 | 14.60 | 644.06K |
2024-03-11 | 14.64 | 14.56 | ↓$0.08 (-0.55%) | 14.46 | 14.79 | 857.98K |
2024-03-08 | 14.88 | 14.73 | ↓$0.15 (-1.01%) | 14.70 | 15.01 | 791.56K |
2024-03-07 | 14.60 | 14.84 | ↑$0.24 (1.64%) | 14.56 | 14.85 | 818.53K |
2024-03-06 | 14.39 | 14.58 | ↑$0.19 (1.32%) | 14.33 | 14.74 | 846.04K |
2024-03-05 | 14.07 | 14.29 | ↑$0.22 (1.56%) | 14.06 | 14.42 | 0.93M |
2024-03-04 | 14.24 | 14.11 | ↓$0.13 (-0.91%) | 14.07 | 14.36 | 1.03M |
2024-03-01 | 14.20 | 14.19 | ↓$0.01 (-0.07%) | 14.11 | 14.44 | 1.04M |
2024-02-29 | 14.40 | 14.15 | ↓$0.25 (-1.74%) | 14.10 | 14.45 | 1.44M |
2024-02-28 | 13.73 | 14.18 | ↑$0.45 (3.28%) | 13.61 | 14.21 | 1.22M |
2024-02-27 | 13.65 | 13.84 | ↑$0.19 (1.39%) | 13.43 | 14.06 | 1.26M |
2024-02-26 | 13.30 | 13.46 | ↑$0.16 (1.20%) | 13.18 | 13.50 | 1.33M |
2024-02-23 | 13.16 | 13.29 | ↑$0.13 (0.99%) | 13.07 | 13.45 | 1.20M |
2024-02-22 | 12.95 | 13.30 | ↑$0.35 (2.70%) | 12.93 | 13.32 | 1.29M |
2024-02-21 | 12.66 | 13.01 | ↑$0.35 (2.76%) | 12.53 | 13.02 | 1.62M |
2024-02-20 | 12.07 | 12.66 | ↑$0.59 (4.89%) | 12.03 | 12.75 | 2.39M |
2024-02-16 | 11.78 | 12.14 | ↑$0.36 (3.06%) | 11.63 | 12.21 | 1.94M |
2024-02-15 | 10.98 | 11.75 | ↑$0.77 (7.01%) | 10.75 | 12.02 | 3.11M |
Create an account or log in to view more rows.
$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
$DNOW it's just a matter of time and patience...