Skip to main content

Drilling Tools International Corporation - Common Stock (NQ: DTI )

3.170 +0.020 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 3.220 3.290 3.140 3.170 35,104 +0.02(+0.63%)
Dec 20, 2024 3.230 3.270 3.100 3.150 102,910 -0.12(-3.82%)
Dec 19, 2024 3.350 3.395 3.250 3.275 68,448 -0.04(-1.36%)
Dec 18, 2024 3.490 3.490 3.320 3.320 80,233 -0.14(-4.05%)
Dec 17, 2024 3.500 3.590 3.450 3.460 94,323 -0.04(-1.14%)
Dec 16, 2024 3.540 3.600 3.460 3.500 36,995 +0.00(+0.00%)
Dec 13, 2024 3.550 3.550 3.490 3.500 17,448 -0.01(-0.28%)
Dec 12, 2024 3.410 3.580 3.380 3.510 49,013 +0.11(+3.24%)
Dec 11, 2024 3.430 3.520 3.340 3.400 30,744 -0.03(-0.87%)
Dec 10, 2024 3.430 3.490 3.380 3.430 20,846 +0.03(+0.88%)
Dec 09, 2024 3.520 3.520 3.336 3.400 35,471 -0.08(-2.30%)
Dec 06, 2024 3.580 3.580 3.420 3.480 21,193 -0.07(-1.97%)
Dec 05, 2024 3.680 3.700 3.440 3.550 31,057 -0.11(-3.01%)
Dec 04, 2024 3.590 3.690 3.550 3.660 61,320 +0.09(+2.52%)
Dec 03, 2024 3.530 3.580 3.470 3.570 38,614 +0.05(+1.42%)
Dec 02, 2024 3.550 3.555 3.500 3.520 43,531 -0.02(-0.56%)
Nov 29, 2024 3.550 3.550 3.500 3.540 19,984 +0.03(+0.85%)
Nov 27, 2024 3.430 3.570 3.430 3.510 20,256 +0.11(+3.24%)
Nov 26, 2024 3.500 3.505 3.320 3.400 80,806 -0.11(-3.13%)
Nov 25, 2024 3.590 3.590 3.415 3.510 69,082 -0.03(-0.85%)
Nov 22, 2024 3.490 3.600 3.460 3.540 55,117 +0.08(+2.31%)
Nov 21, 2024 3.360 3.460 3.070 3.460 101,298 +0.07(+2.06%)
Nov 20, 2024 3.360 3.540 3.300 3.390 53,612 +0.01(+0.30%)
Nov 19, 2024 3.430 3.450 3.270 3.380 92,122 -0.08(-2.31%)
Nov 18, 2024 3.520 3.520 3.390 3.460 45,359 -0.02(-0.72%)
Nov 15, 2024 3.490 3.530 3.420 3.485 80,688 +0.01(+0.43%)
Nov 14, 2024 3.540 3.540 3.060 3.470 129,436 -0.01(-0.29%)
Nov 13, 2024 3.530 3.530 3.460 3.480 30,637 -0.02(-0.57%)
Nov 12, 2024 3.510 3.540 3.460 3.500 46,023 +0.02(+0.57%)
Nov 11, 2024 3.370 3.525 3.310 3.480 82,498 +0.13(+3.88%)
Nov 08, 2024 3.420 3.465 3.320 3.350 76,911 -0.07(-2.05%)
Nov 07, 2024 3.500 3.560 3.390 3.420 130,452 -0.08(-2.29%)
Nov 06, 2024 3.450 3.535 3.350 3.500 143,943 +0.23(+7.03%)
Nov 05, 2024 3.240 3.370 3.130 3.270 67,759 +0.05(+1.55%)
Nov 04, 2024 3.360 3.380 3.170 3.220 52,776 -0.14(-4.17%)
Nov 01, 2024 3.390 3.390 3.285 3.360 16,620 +0.01(+0.30%)
Oct 31, 2024 3.330 3.370 3.180 3.350 40,509 -0.01(-0.30%)
Oct 30, 2024 3.430 3.440 3.340 3.360 29,822 -0.03(-0.88%)
Oct 29, 2024 3.320 3.465 3.210 3.390 81,360 +0.09(+2.73%)
Oct 28, 2024 3.330 3.400 3.280 3.300 37,777 +0.00(+0.00%)
Oct 25, 2024 3.340 3.418 3.220 3.300 36,751 -0.01(-0.30%)
Oct 24, 2024 3.350 3.430 3.120 3.310 54,226 -0.07(-2.07%)
Oct 23, 2024 3.410 3.450 3.260 3.380 59,925 +0.01(+0.30%)
Oct 22, 2024 3.430 3.430 3.280 3.370 33,819 -0.03(-0.88%)
Oct 21, 2024 3.490 3.518 3.340 3.400 15,742 -0.07(-2.02%)
Oct 18, 2024 3.430 3.555 3.320 3.470 59,778 +0.01(+0.29%)
Oct 17, 2024 3.620 3.620 3.380 3.460 66,917 -0.11(-3.08%)
Oct 16, 2024 3.400 3.630 3.400 3.570 22,921 +0.12(+3.48%)
Oct 15, 2024 3.500 3.590 3.420 3.450 25,459 -0.20(-5.48%)
Oct 14, 2024 3.700 3.710 3.490 3.650 19,835 -0.08(-2.14%)
Oct 11, 2024 3.250 3.840 3.250 3.730 71,604 +0.43(+13.03%)
Oct 10, 2024 3.570 3.690 3.110 3.300 150,214 -0.30(-8.33%)
Oct 09, 2024 3.730 3.730 3.590 3.600 13,765 -0.08(-2.17%)
Oct 08, 2024 3.790 3.790 3.650 3.680 23,816 -0.12(-3.16%)
Oct 07, 2024 3.730 3.905 3.670 3.800 106,981 +0.07(+1.88%)
Oct 04, 2024 3.730 3.890 3.650 3.730 44,987 +0.03(+0.81%)
Oct 03, 2024 3.640 3.730 3.585 3.700 15,420 +0.06(+1.65%)
Oct 02, 2024 3.670 3.790 3.630 3.640 21,892 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.