NOW Inc. Common Stockのデータ

NOW Inc. Common Stockの基本情報

名前 NOW Inc. Common Stock
ティッカー DNOW
国 nan
上場年 2014.0
セクター Energy

NOW Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.92 10.42 10.49 10.79 1116100.0 10.79
2021-02-12 10.51 10.0 10.02 10.33 747400.0 10.33
2021-02-11 10.18 9.67 9.97 10.16 1021800.0 10.16
2021-02-10 10.17 9.75 9.98 9.99 984600.0 9.99
2021-02-09 10.1 9.76 9.9 9.91 687300.0 9.91
2021-02-08 10.05 9.69 9.8 9.96 811900.0 9.96
2021-02-05 9.99 9.38 9.76 9.67 911400.0 9.67
2021-02-04 9.67 9.12 9.12 9.58 1302300.0 9.58
2021-02-03 9.26 8.68 8.74 9.1 865300.0 9.1
2021-02-02 8.94 8.36 8.58 8.75 1094200.0 8.75
2021-02-01 8.5 7.99 8.35 8.32 1034500.0 8.32
2021-01-29 8.65 8.01 8.09 8.29 2005100.0 8.29
2021-01-28 8.2 7.86 7.97 8.08 1665200.0 8.08
2021-01-27 8.22 7.79 7.84 7.96 1135800.0 7.96
2021-01-26 8.43 7.76 8.23 8.1 2332700.0 8.1
2021-01-25 8.11 7.72 8.01 8.11 892500.0 8.11
2021-01-22 8.19 7.83 7.95 8.16 769800.0 8.16
2021-01-21 8.38 8.14 8.24 8.14 949300.0 8.14
2021-01-20 9.11 8.25 9.11 8.28 1319100.0 8.28
2021-01-19 9.13 8.78 9.09 9.01 1139400.0 9.01
2021-01-15 9.13 8.7 9.03 8.88 905200.0 8.88
2021-01-14 9.31 8.9 8.94 9.23 967900.0 9.23
2021-01-13 9.29 8.66 9.18 8.85 1384500.0 8.85
2021-01-12 9.48 8.31 8.48 9.17 2984300.0 9.17
2021-01-11 8.62 7.84 7.84 8.44 2061600.0 8.44
2021-01-08 8.12 7.75 7.95 8.12 1041700.0 8.12
2021-01-07 8.35 7.87 8.28 7.88 1115300.0 7.88
2021-01-06 8.4 7.82 7.88 8.21 2177800.0 8.21
2021-01-05 7.76 7.22 7.22 7.64 1176500.0 7.64
2021-01-04 7.47 7.07 7.22 7.19 1595400.0 7.19
2020-12-31 7.26 6.98 7.05 7.18 1011000.0 7.18
2020-12-30 7.16 6.9 6.94 7.12 642700.0 7.12
2020-12-29 7.32 6.84 7.18 6.97 1454200.0 6.97
2020-12-28 7.19 6.86 6.9 7.12 965500.0 7.12
2020-12-24 6.95 6.64 6.9 6.85 1516300.0 6.85
2020-12-23 6.98 6.74 6.88 6.9 797200.0 6.9
2020-12-22 6.92 6.66 6.89 6.75 1404600.0 6.75
2020-12-21 6.93 6.31 6.35 6.89 1898200.0 6.89
2020-12-18 6.81 6.57 6.79 6.73 2802200.0 6.73
2020-12-17 6.82 6.54 6.76 6.74 1348300.0 6.74
2020-12-16 6.77 6.55 6.72 6.69 1167700.0 6.69
2020-12-15 6.75 6.43 6.52 6.67 950400.0 6.67
2020-12-14 6.71 6.34 6.43 6.45 1132400.0 6.45
2020-12-11 6.42 6.16 6.38 6.3 1700700.0 6.3
2020-12-10 6.51 6.1 6.15 6.47 1415600.0 6.47
2020-12-09 6.4 6.04 6.31 6.19 1145800.0 6.19
2020-12-08 6.28 5.89 5.92 6.25 1725000.0 6.25
2020-12-07 6.11 5.86 6.04 6.0 987800.0 6.0
2020-12-04 6.22 5.76 5.76 6.16 1274300.0 6.16
2020-12-03 5.86 5.59 5.86 5.67 826500.0 5.67
2020-12-02 5.86 5.44 5.48 5.83 886000.0 5.83
2020-12-01 5.77 5.49 5.71 5.53 952700.0 5.53
2020-11-30 5.97 5.58 5.97 5.58 1053000.0 5.58
2020-11-27 6.11 5.84 6.05 6.06 407700.0 6.06
2020-11-25 6.3 6.01 6.3 6.13 838500.0 6.13
2020-11-24 6.47 6.16 6.28 6.36 1225800.0 6.36
2020-11-23 6.11 5.74 5.74 6.04 1034100.0 6.04
2020-11-20 5.66 5.47 5.52 5.61 922200.0 5.61
2020-11-19 5.67 5.36 5.66 5.59 579200.0 5.59
2020-11-18 5.9 5.68 5.83 5.7 1047300.0 5.7
2020-11-17 5.69 5.47 5.59 5.69 1211400.0 5.69
2020-11-16 5.74 5.5 5.64 5.69 1040200.0 5.69
2020-11-13 5.44 5.23 5.35 5.35 1505600.0 5.35
2020-11-12 5.4 5.15 5.2 5.26 695300.0 5.26
2020-11-11 5.71 5.21 5.66 5.33 699200.0 5.33
2020-11-10 5.58 5.39 5.5 5.56 992100.0 5.56
2020-11-09 5.6 5.15 5.15 5.43 1474500.0 5.43
2020-11-06 4.76 4.55 4.73 4.61 1481200.0 4.61
2020-11-05 4.94 4.68 4.68 4.76 1317900.0 4.76
2020-11-04 4.9 4.36 4.82 4.64 1531600.0 4.64
2020-11-03 4.8 4.39 4.74 4.55 1862100.0 4.55
2020-11-02 4.71 4.15 4.15 4.6 1676200.0 4.6
2020-10-30 4.24 4.03 4.19 4.07 1779200.0 4.07
2020-10-29 4.29 4.06 4.1 4.21 1233900.0 4.21
2020-10-28 4.41 4.13 4.32 4.14 1779100.0 4.14
2020-10-27 4.67 4.4 4.64 4.44 1163200.0 4.44
2020-10-26 5.04 4.67 5.01 4.7 1181400.0 4.7
2020-10-23 5.25 5.06 5.2 5.11 1744200.0 5.11
2020-10-22 5.17 4.99 4.99 5.13 1532200.0 5.13
2020-10-21 5.21 4.99 5.18 5.0 775100.0 5.0
2020-10-20 5.32 5.17 5.22 5.21 936100.0 5.21
2020-10-19 5.44 5.15 5.42 5.16 1365700.0 5.16
2020-10-16 5.42 4.89 5.01 5.41 3808800.0 5.41
2020-10-15 5.09 4.83 4.91 5.05 714500.0 5.05
2020-10-14 5.18 4.94 4.94 5.0 867200.0 5.0
2020-10-13 5.22 4.95 5.2 4.95 1391300.0 4.95
2020-10-12 5.36 5.05 5.29 5.31 1468000.0 5.31
2020-10-09 5.42 5.2 5.35 5.32 1413300.0 5.32
2020-10-08 5.37 5.16 5.21 5.3 1200500.0 5.3
2020-10-07 5.14 4.89 5.07 5.08 1361700.0 5.08
2020-10-06 5.29 4.99 5.14 5.06 1752300.0 5.06
2020-10-05 5.19 4.91 4.93 5.04 1983000.0 5.04
2020-10-02 5.03 4.27 4.31 4.88 2797000.0 4.88
2020-10-01 4.6 4.39 4.48 4.43 1914000.0 4.43
2020-09-30 4.91 4.51 4.88 4.54 2377300.0 4.54
2020-09-29 5.02 4.73 5.01 4.87 1255100.0 4.87
2020-09-28 5.28 4.92 4.92 5.03 1697300.0 5.03
2020-09-25 5.0 4.74 4.92 4.81 1570700.0 4.81
2020-09-24 5.21 4.93 5.06 4.99 1326000.0 4.99
2020-09-23 5.47 5.1 5.3 5.11 5296900.0 5.11
2020-09-22 5.36 5.16 5.23 5.26 2131000.0 5.26
2020-09-21 5.51 5.2 5.47 5.22 1420000.0 5.22
2020-09-18 5.99 5.6 5.74 5.62 2946400.0 5.62
2020-09-17 5.89 5.59 5.69 5.78 935200.0 5.78
2020-09-16 6.03 5.43 5.57 5.83 1601800.0 5.83
2020-09-15 5.92 5.48 5.87 5.52 2639500.0 5.52
2020-09-14 5.96 5.78 5.93 5.87 909100.0 5.87
2020-09-11 6.0 5.77 5.85 5.91 1245500.0 5.91
2020-09-10 6.3 5.85 6.3 5.85 1555900.0 5.85
2020-09-09 6.69 6.24 6.69 6.29 1013400.0 6.29
2020-09-08 7.07 6.59 7.01 6.64 1360400.0 6.64
2020-09-04 7.27 6.99 7.23 7.13 1338800.0 7.13
2020-09-03 7.4 7.05 7.28 7.09 1641300.0 7.09
2020-09-02 7.41 7.18 7.24 7.25 1841800.0 7.25
2020-09-01 7.34 7.14 7.25 7.25 1305100.0 7.25
2020-08-31 7.55 7.27 7.5 7.27 946700.0 7.27
2020-08-28 7.64 7.46 7.6 7.51 1129200.0 7.51
2020-08-27 7.67 7.45 7.56 7.55 908500.0 7.55
2020-08-26 7.78 7.43 7.73 7.53 802500.0 7.53
2020-08-25 8.01 7.74 8.0 7.8 877200.0 7.8
2020-08-24 8.0 7.7 7.84 7.93 1858500.0 7.93
2020-08-21 8.29 7.67 8.25 7.75 1029700.0 7.75
2020-08-20 8.45 8.25 8.31 8.33 416600.0 8.33
2020-08-19 8.72 8.4 8.7 8.43 539400.0 8.43
2020-08-18 8.89 8.6 8.83 8.65 427100.0 8.65
2020-08-17 8.99 8.81 8.92 8.86 408000.0 8.86
2020-08-14 9.08 8.84 8.98 9.01 709900.0 9.01
2020-08-13 9.35 9.06 9.27 9.09 470000.0 9.09
2020-08-12 9.6 9.23 9.48 9.36 733700.0 9.36
2020-08-11 9.55 9.25 9.29 9.28 1362800.0 9.28
2020-08-10 9.21 8.81 8.81 9.17 645500.0 9.17
2020-08-07 8.89 8.57 8.88 8.77 637800.0 8.77
2020-08-06 9.21 8.76 9.04 8.86 726400.0 8.86
2020-08-05 9.15 8.75 8.8 9.0 982200.0 9.0
2020-08-04 8.68 8.16 8.16 8.53 876000.0 8.53
2020-08-03 8.2 7.77 7.97 8.14 858500.0 8.14
2020-07-31 8.28 7.83 8.21 7.88 1035600.0 7.88
2020-07-30 8.49 8.2 8.44 8.35 530900.0 8.35
2020-07-29 8.66 8.36 8.42 8.64 562700.0 8.64
2020-07-28 8.71 8.32 8.64 8.32 580300.0 8.32
2020-07-27 8.77 8.57 8.74 8.74 458600.0 8.74
2020-07-24 8.99 8.73 8.77 8.74 577100.0 8.74
2020-07-23 8.9 8.63 8.64 8.82 707400.0 8.82
2020-07-22 8.81 8.62 8.65 8.72 565000.0 8.72
2020-07-21 8.77 8.38 8.38 8.73 870100.0 8.73
2020-07-20 8.43 8.17 8.4 8.26 1093800.0 8.26
2020-07-17 8.84 8.46 8.74 8.47 837300.0 8.47
2020-07-16 8.85 8.51 8.71 8.73 1834700.0 8.73
2020-07-15 8.88 8.53 8.6 8.78 948700.0 8.78
2020-07-14 8.32 7.96 8.06 8.32 998000.0 8.32
2020-07-13 8.6 8.09 8.5 8.12 1112500.0 8.12
2020-07-10 8.46 8.04 8.14 8.45 708400.0 8.45
2020-07-09 8.51 8.02 8.4 8.06 899600.0 8.06
2020-07-08 8.59 8.29 8.53 8.44 773200.0 8.44
2020-07-07 8.81 8.55 8.79 8.57 818800.0 8.57
2020-07-06 8.99 8.75 8.88 8.96 675000.0 8.96
2020-07-02 8.88 8.54 8.69 8.68 758200.0 8.68
2020-07-01 8.79 8.42 8.64 8.43 1362800.0 8.43
2020-06-30 8.67 8.32 8.46 8.63 1642300.0 8.63
2020-06-29 8.66 8.19 8.27 8.57 1092600.0 8.57
2020-06-26 8.27 7.99 8.22 8.15 2006400.0 8.15
2020-06-25 8.35 7.91 7.97 8.34 1088100.0 8.34
2020-06-24 8.53 7.98 8.53 8.11 1356600.0 8.11
2020-06-23 8.78 8.52 8.71 8.68 1550000.0 8.68
2020-06-22 8.84 8.48 8.8 8.52 1371200.0 8.52
2020-06-19 9.13 8.65 9.0 8.85 19595800.0 8.85
2020-06-18 9.17 8.6 8.62 8.85 1823000.0 8.85
2020-06-17 9.0 8.68 8.98 8.74 1895300.0 8.74
2020-06-16 9.27 8.61 8.69 9.05 2031900.0 9.05
2020-06-15 8.61 7.95 7.97 8.25 3585200.0 8.25
2020-06-12 8.44 7.81 8.17 8.41 1914400.0 8.41
2020-06-11 8.11 7.66 7.76 7.74 1458300.0 7.74
2020-06-10 8.74 8.34 8.68 8.38 1119500.0 8.38
2020-06-09 8.97 8.59 8.7 8.76 929100.0 8.76
2020-06-08 9.29 8.71 9.25 8.83 1305100.0 8.83
2020-06-05 9.14 8.35 8.35 8.9 1279400.0 8.9
2020-06-04 7.99 7.56 7.59 7.94 1916000.0 7.94
2020-06-03 8.04 7.57 7.94 7.63 1353200.0 7.63
2020-06-02 7.81 7.56 7.56 7.77 1004400.0 7.77
2020-06-01 7.63 7.3 7.46 7.44 875300.0 7.44
2020-05-29 7.56 7.19 7.42 7.45 874800.0 7.45
2020-05-28 8.12 7.52 8.02 7.53 791900.0 7.53
2020-05-27 7.95 7.41 7.5 7.91 1233700.0 7.91
2020-05-26 7.5 7.13 7.22 7.33 699400.0 7.33
2020-05-22 7.1 6.79 7.03 6.88 594300.0 6.88
2020-05-21 7.17 6.99 7.08 7.06 872800.0 7.06
2020-05-20 7.13 6.73 6.73 7.03 708800.0 7.03
2020-05-19 7.0 6.51 6.81 6.62 961900.0 6.62
2020-05-18 6.88 6.36 6.36 6.85 1581900.0 6.85
2020-05-15 6.16 5.92 6.04 6.06 1408800.0 6.06
2020-05-14 6.1 5.49 5.73 6.03 1173000.0 6.03
2020-05-13 6.28 5.8 6.27 5.85 1370900.0 5.85
2020-05-12 6.55 6.21 6.5 6.31 1528800.0 6.31
2020-05-11 6.57 5.89 6.05 6.46 1910000.0 6.46
2020-05-08 6.28 5.98 6.03 6.09 1446300.0 6.09
2020-05-07 6.19 5.86 6.0 5.94 1251400.0 5.94
2020-05-06 6.4 5.74 6.12 5.96 1564700.0 5.96
2020-05-05 6.43 6.1 6.25 6.14 894400.0 6.14
2020-05-04 6.11 5.66 5.9 6.1 1179400.0 6.1
2020-05-01 6.04 5.71 5.99 5.94 1002000.0 5.94
2020-04-30 6.51 5.93 6.4 6.17 1176200.0 6.17
2020-04-29 6.61 6.17 6.19 6.54 1328600.0 6.54
2020-04-28 6.14 5.81 6.0 5.92 908100.0 5.92
2020-04-27 5.99 5.71 5.9 5.88 1274300.0 5.88
2020-04-24 5.95 5.47 5.81 5.65 719700.0 5.65
2020-04-23 5.87 5.29 5.32 5.8 1511000.0 5.8
2020-04-22 5.67 5.27 5.61 5.27 690800.0 5.27
2020-04-21 5.66 5.32 5.37 5.44 1003400.0 5.44
2020-04-20 5.71 5.43 5.53 5.56 1196100.0 5.56
2020-04-17 5.86 5.54 5.54 5.75 1302000.0 5.75
2020-04-16 5.57 5.01 5.13 5.4 2549400.0 5.4
2020-04-15 5.45 5.13 5.42 5.15 1701900.0 5.15
2020-04-14 6.0 5.59 5.92 5.6 1962900.0 5.6
2020-04-13 5.81 5.41 5.75 5.59 1692900.0 5.59
2020-04-09 5.93 5.45 5.75 5.69 2491600.0 5.69
2020-04-08 5.74 5.47 5.61 5.65 2113100.0 5.65
2020-04-07 5.76 5.37 5.37 5.53 1667100.0 5.53
2020-04-06 5.47 4.96 5.0 5.24 1673100.0 5.24
2020-04-03 5.04 4.68 4.93 4.76 1810100.0 4.76
2020-04-02 5.47 4.84 4.94 4.96 982500.0 4.96
2020-04-01 5.02 4.61 4.96 4.99 1132200.0 4.99
2020-03-31 5.16 4.88 4.94 5.16 2001100.0 5.16
2020-03-30 5.52 4.89 5.48 4.97 1988100.0 4.97
2020-03-27 5.73 5.3 5.65 5.53 2567300.0 5.53
2020-03-26 5.97 5.51 5.73 5.89 3000400.0 5.89
2020-03-25 6.11 5.37 5.69 5.73 2692600.0 5.73
2020-03-24 6.15 5.57 5.92 5.71 1522300.0 5.71
2020-03-23 6.07 5.27 5.3 5.59 1483000.0 5.59
2020-03-20 6.14 5.34 5.56 5.78 2703700.0 5.78
2020-03-19 5.65 4.05 4.41 5.61 1363700.0 5.61
2020-03-18 5.58 4.18 5.41 4.43 2169700.0 4.43
2020-03-17 5.76 5.07 5.73 5.63 1996700.0 5.63
2020-03-16 6.51 5.34 5.34 5.73 1563300.0 5.73
2020-03-13 6.74 5.75 6.68 6.61 1629400.0 6.61
2020-03-12 6.71 6.07 6.36 6.27 1333300.0 6.27
2020-03-11 7.15 6.61 6.9 6.75 1380000.0 6.75
2020-03-10 7.76 6.65 7.54 7.15 1339400.0 7.15
2020-03-09 7.79 6.84 6.85 7.15 1070500.0 7.15
2020-03-06 8.57 7.88 8.35 8.09 958600.0 8.09
2020-03-05 9.04 8.52 8.95 8.64 1085900.0 8.64
2020-03-04 9.24 8.68 8.76 9.22 1161400.0 9.22
2020-03-03 9.02 8.52 8.89 8.59 746100.0 8.59
2020-03-02 8.95 8.48 8.93 8.9 1253000.0 8.9
2020-02-28 8.85 8.52 8.62 8.83 1734800.0 8.83
2020-02-27 9.09 8.39 8.48 8.91 1287200.0 8.91
2020-02-26 9.11 8.76 8.86 8.83 1089600.0 8.83
2020-02-25 9.17 8.79 9.08 8.8 1414300.0 8.8
2020-02-24 9.12 8.91 9.11 9.02 930100.0 9.02
2020-02-21 9.77 9.5 9.76 9.53 1108300.0 9.53
2020-02-20 10.07 9.53 9.64 9.87 887500.0 9.87
2020-02-19 9.75 8.58 9.02 9.69 2036800.0 9.69
2020-02-18 10.05 9.74 9.76 9.79 849300.0 9.79