Dnow Inc (DNOW)
14.11
-0.63
(-4.27%)
USD |
NYSE |
Apr 30, 16:00
14.10
0.00 (0.00%)
Pre-Market: 20:00
Dnow Price: 14.11 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 14.61 | 14.64 | 14.08 | 14.11 | 619206.0 |
Apr 29, 2024 | 14.65 | 14.74 | 14.46 | 14.74 | 629978.0 |
Apr 26, 2024 | 14.61 | 14.76 | 14.52 | 14.63 | 405045.0 |
Apr 25, 2024 | 14.63 | 14.71 | 14.46 | 14.68 | 623372.0 |
Apr 24, 2024 | 15.03 | 15.10 | 14.67 | 14.77 | 737192.0 |
Apr 23, 2024 | 14.54 | 15.22 | 14.33 | 15.15 | 792692.0 |
Apr 22, 2024 | 14.65 | 14.74 | 14.49 | 14.53 | 741989.0 |
Apr 19, 2024 | 14.64 | 14.92 | 14.48 | 14.65 | 666974.0 |
Apr 18, 2024 | 14.74 | 15.12 | 14.64 | 14.73 | 865905.0 |
Apr 17, 2024 | 14.98 | 15.03 | 14.56 | 14.62 | 622515.0 |
Apr 16, 2024 | 15.13 | 15.13 | 14.63 | 14.90 | 806015.0 |
Apr 15, 2024 | 14.83 | 15.02 | 14.70 | 14.98 | 1.349M |
Apr 12, 2024 | 14.90 | 15.05 | 14.54 | 14.64 | 587819.0 |
Apr 11, 2024 | 15.14 | 15.17 | 14.86 | 14.99 | 632292.0 |
Apr 10, 2024 | 15.00 | 15.15 | 14.80 | 15.10 | 769249.0 |
Apr 09, 2024 | 15.45 | 15.45 | 15.08 | 15.24 | 810769.0 |
Apr 08, 2024 | 15.30 | 15.58 | 15.18 | 15.43 | 620809.0 |
Apr 05, 2024 | 14.98 | 15.16 | 14.88 | 15.16 | 661042.0 |
Apr 04, 2024 | 15.20 | 15.20 | 14.84 | 14.93 | 613588.0 |
Apr 03, 2024 | 14.98 | 15.18 | 14.91 | 15.06 | 1.082M |
Apr 02, 2024 | 15.02 | 15.04 | 14.69 | 15.01 | 915102.0 |
Apr 01, 2024 | 15.31 | 15.32 | 15.03 | 15.13 | 809174.0 |
Mar 28, 2024 | 15.45 | 15.48 | 15.14 | 15.20 | 1.028M |
Mar 27, 2024 | 15.10 | 15.27 | 15.01 | 15.25 | 625198.0 |
Mar 26, 2024 | 15.16 | 15.22 | 15.01 | 15.01 | 714269.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.07
Minimum
Oct 30 2020
15.53
Maximum
May 03 2019
10.18
Average
10.40
Median
Jun 15 2022
Price Benchmarks
Broadwind Inc | 2.10 |
CVD Equipment Corp | 4.45 |
Ocean Power Technologies Inc | 0.193 |
SIFCO Industries Inc | 3.144 |
Nuburu Inc | 0.1746 |
Price Related Metrics
PE Ratio | 6.243 |
PS Ratio | 0.6606 |
PEG Ratio | 0.0624 |
Price to Book Value | 1.413 |
Price to Free Cash Flow | 8.966 |
Earnings Yield | 16.02% |
Market Cap | 1.498B |
PEGY Ratio | 0.0624 |
Operating PE Ratio | 10.95 |
Normalized PE Ratio | 6.243 |