Stockscreener 앱 받기
16.07
2.78%
-0.46
시간 외 거래:
16.07
Dnow Inc 주식 (DNOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.43 | $16.07 | $0.365 | 625,517.0 | -2.78% |
| 2025-05-02 | $16.64 | $16.21 | $0.425 | 516,928.0 | +2.73% |
| 2025-05-01 | $16.22 | $15.86 | $0.365 | 839,233.0 | +1.39% |
| 2025-04-30 | $16.10 | $15.64 | $0.46 | 1,358,123.0 | -2.82% |
| 2025-04-29 | $16.36 | $16.00 | $0.355 | 573,292.0 | +0.49% |
| 2025-04-28 | $16.44 | $15.99 | $0.45 | 896,988.0 | +0.81% |
| 2025-04-25 | $16.14 | $15.72 | $0.425 | 587,548.0 | +0.88% |
| 2025-04-24 | $16.01 | $15.42 | $0.59 | 655,555.0 | +3.23% |
| 2025-04-23 | $16.13 | $15.39 | $0.74 | 827,264.0 | -0.26% |
| 2025-04-22 | $15.56 | $15.02 | $0.54 | 1,174,367.0 | +1.97% |
| 2025-04-21 | $15.66 | $15.10 | $0.56 | 1,081,370.0 | -4.10% |
| 2025-04-17 | $16.19 | $15.61 | $0.58 | 3,501,923.0 | +1.80% |
| 2025-04-16 | $15.98 | $15.36 | $0.62 | 1,570,947.0 | +1.50% |
| 2025-04-15 | $15.59 | $15.01 | $0.58 | 1,270,953.0 | +0.85% |
| 2025-04-14 | $15.68 | $15.19 | $0.485 | 770,794.0 | -0.91% |
| 2025-04-11 | $15.55 | $14.93 | $0.62 | 723,314.0 | +1.86% |
| 2025-04-10 | $15.39 | $14.76 | $0.63 | 912,787.0 | -3.64% |
| 2025-04-09 | $15.94 | $13.87 | $2.07 | 1,308,229.0 | +10.44% |
| 2025-04-08 | $15.16 | $13.99 | $1.17 | 1,297,822.0 | -1.66% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.64 | $15.86 | $0.78 | 2,607,195.0 | +1.26% |
| 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% |
Dnow 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% |
0.50%
자본화:
|
볼륨(24시간):