Now Inc (DNOW) Historical Stock Data
14.95 ↑0.24 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNOW is up 0.46% a day on average. There have been 15 days where Now Inc closed green and 15 days where DNOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 14.78 | 14.95 | ↑$0.17 (1.15%) | 14.71 | 15.04 | 640.13K |
| 2024-11-21 | 14.72 | 14.71 | ↓$0.01 (-0.07%) | 14.66 | 14.90 | 504.71K |
| 2024-11-20 | 14.38 | 14.65 | ↑$0.27 (1.88%) | 14.33 | 14.65 | 410.42K |
| 2024-11-19 | 14.18 | 14.36 | ↑$0.18 (1.27%) | 14.16 | 14.38 | 381.98K |
| 2024-11-18 | 14.46 | 14.40 | ↓$0.06 (-0.41%) | 14.37 | 14.63 | 525.18K |
| 2024-11-15 | 14.64 | 14.37 | ↓$0.27 (-1.84%) | 14.29 | 14.73 | 519.40K |
| 2024-11-14 | 14.92 | 14.59 | ↓$0.33 (-2.21%) | 14.34 | 14.99 | 1.28M |
| 2024-11-13 | 14.96 | 14.86 | ↓$0.10 (-0.67%) | 14.66 | 15.06 | 669.76K |
| 2024-11-12 | 14.90 | 14.91 | ↑$0.01 (0.07%) | 14.82 | 15.19 | 1M |
| 2024-11-11 | 14.39 | 14.84 | ↑$0.45 (3.13%) | 14.33 | 14.90 | 0.91M |
| 2024-11-08 | 13.57 | 14.25 | ↑$0.68 (5.01%) | 13.51 | 14.39 | 1.15M |
| 2024-11-07 | 13.44 | 13.74 | ↑$0.30 (2.23%) | 13.22 | 14.49 | 0.99M |
| 2024-11-06 | 12.76 | 13.75 | ↑$0.99 (7.80%) | 12.76 | 13.80 | 1.36M |
| 2024-11-05 | 11.80 | 12.15 | ↑$0.35 (2.97%) | 11.76 | 12.17 | 491.27K |
| 2024-11-04 | 11.70 | 11.87 | ↑$0.17 (1.45%) | 11.68 | 11.98 | 558.14K |
| 2024-11-01 | 11.91 | 11.66 | ↓$0.25 (-2.10%) | 11.62 | 12.00 | 758.46K |
| 2024-10-31 | 11.69 | 11.83 | ↑$0.14 (1.20%) | 11.54 | 11.90 | 0.90M |
| 2024-10-30 | 11.69 | 11.64 | ↓$0.05 (-0.43%) | 11.62 | 11.88 | 2.49M |
| 2024-10-29 | 11.85 | 11.65 | ↓$0.20 (-1.69%) | 11.54 | 11.93 | 776.70K |
| 2024-10-28 | 11.77 | 11.98 | ↑$0.21 (1.78%) | 11.74 | 11.99 | 603.69K |
| 2024-10-25 | 11.95 | 11.92 | ↓$0.03 (-0.25%) | 11.90 | 12.08 | 713.02K |
| 2024-10-24 | 12.01 | 11.85 | ↓$0.16 (-1.33%) | 11.72 | 12.06 | 1.10M |
| 2024-10-23 | 12.05 | 11.97 | ↓$0.08 (-0.66%) | 11.96 | 12.12 | 423.97K |
| 2024-10-22 | 12.18 | 12.08 | ↓$0.10 (-0.82%) | 11.99 | 12.27 | 450.38K |
| 2024-10-21 | 12.58 | 12.22 | ↓$0.36 (-2.86%) | 12.21 | 12.62 | 492.75K |
| 2024-10-18 | 12.66 | 12.43 | ↓$0.23 (-1.82%) | 12.41 | 12.77 | 1.62M |
| 2024-10-17 | 12.57 | 12.64 | ↑$0.07 (0.56%) | 12.34 | 12.68 | 830.93K |
| 2024-10-16 | 12.39 | 12.47 | ↑$0.08 (0.65%) | 12.29 | 12.50 | 633.46K |
| 2024-10-15 | 12.54 | 12.50 | ↓$0.04 (-0.32%) | 12.47 | 12.69 | 454.14K |
| 2024-10-14 | 12.77 | 12.77 | ↑$0.00 (0.00%) | 12.70 | 12.84 | 461.54K |
Create an account or log in to view more rows.
$DNOW Awaiting buy signal..
$DNOW we had no volume for days before the last big rip
$DNOW overvalued
$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