ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.110 +0.060 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 4.000 4.110 3.895 4.110 30,418 +0.06(+1.48%)
Aug 29, 2024 4.030 4.140 4.020 4.050 22,322 +0.00(+0.00%)
Aug 28, 2024 4.130 4.130 4.000 4.050 18,085 +0.02(+0.50%)
Aug 27, 2024 4.160 4.210 4.000 4.030 11,161 -0.24(-5.62%)
Aug 26, 2024 3.920 4.290 3.910 4.270 67,385 +0.20(+4.91%)
Aug 23, 2024 3.800 4.170 3.800 4.070 22,402 +0.16(+4.09%)
Aug 22, 2024 3.940 4.045 3.910 3.910 26,757 -0.11(-2.74%)
Aug 21, 2024 4.020 4.120 3.941 4.020 55,996 +0.00(+0.00%)
Aug 20, 2024 4.140 4.140 3.890 4.020 47,597 -0.10(-2.43%)
Aug 19, 2024 4.300 4.326 3.900 4.120 37,141 -0.16(-3.74%)
Aug 16, 2024 4.290 4.470 4.220 4.280 33,087 -0.02(-0.47%)
Aug 15, 2024 3.890 4.314 3.760 4.300 65,742 +0.46(+11.98%)
Aug 14, 2024 4.100 4.140 3.770 3.840 78,221 -0.27(-6.46%)
Aug 13, 2024 4.100 4.260 3.900 4.105 89,866 -0.00(-0.12%)
Aug 12, 2024 4.290 4.330 4.100 4.110 38,909 -0.10(-2.38%)
Aug 09, 2024 4.300 4.325 4.075 4.210 33,941 -0.09(-2.09%)
Aug 08, 2024 4.260 4.548 4.130 4.300 55,139 +0.10(+2.38%)
Aug 07, 2024 4.170 4.420 4.170 4.200 28,894 +0.03(+0.72%)
Aug 06, 2024 4.210 4.580 4.066 4.170 43,375 -0.40(-8.75%)
Aug 05, 2024 4.520 4.630 4.110 4.570 250,775 -0.45(-8.96%)
Aug 02, 2024 5.340 5.595 4.970 5.020 48,197 -0.43(-7.89%)
Aug 01, 2024 5.740 5.740 5.450 5.450 33,155 -0.27(-4.72%)
Jul 31, 2024 5.420 5.800 5.330 5.720 280,851 +0.39(+7.32%)
Jul 30, 2024 5.350 5.500 5.160 5.330 40,291 -0.02(-0.37%)
Jul 29, 2024 5.300 5.400 5.270 5.350 58,297 +0.02(+0.38%)
Jul 26, 2024 5.520 5.520 5.220 5.330 42,896 -0.06(-1.11%)
Jul 25, 2024 5.340 5.500 5.190 5.390 31,777 +0.20(+3.85%)
Jul 24, 2024 5.600 5.600 5.190 5.190 48,476 -0.40(-7.16%)
Jul 23, 2024 5.420 5.650 5.210 5.590 42,736 -0.03(-0.53%)
Jul 22, 2024 5.700 5.700 5.440 5.620 41,174 -0.13(-2.26%)
Jul 19, 2024 5.610 5.750 5.567 5.750 28,370 +0.14(+2.50%)
Jul 18, 2024 5.670 5.670 5.500 5.610 9,867 +0.01(+0.18%)
Jul 17, 2024 5.440 5.740 5.360 5.600 57,409 -0.09(-1.58%)
Jul 16, 2024 5.660 5.700 5.500 5.690 63,120 +0.06(+1.07%)
Jul 15, 2024 5.600 5.700 5.430 5.630 64,439 +0.10(+1.81%)
Jul 12, 2024 5.160 5.530 5.160 5.530 70,088 +0.48(+9.50%)
Jul 11, 2024 4.970 5.540 4.970 5.050 69,164 +0.03(+0.60%)
Jul 10, 2024 5.500 5.500 4.950 5.020 103,667 -0.38(-7.04%)
Jul 09, 2024 6.180 6.360 5.390 5.400 41,293 -0.93(-14.69%)
Jul 08, 2024 5.220 6.340 5.220 6.330 115,376 +1.04(+19.66%)
Jul 05, 2024 5.460 5.690 5.130 5.290 39,633 -0.24(-4.34%)
Jul 03, 2024 5.470 5.530 5.420 5.530 9,401 +0.01(+0.18%)
Jul 02, 2024 5.480 5.690 5.480 5.520 15,288 -0.12(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.