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)

3.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.520 3.680 3.420 3.670 260,461 +0.07(+1.94%)
Mar 26, 2026 3.560 3.730 3.530 3.600 116,039 -0.04(-1.10%)
Mar 25, 2026 3.720 3.740 3.525 3.640 267,019 -0.06(-1.62%)
Mar 24, 2026 3.700 3.840 3.680 3.700 142,312 -0.02(-0.54%)
Mar 23, 2026 3.710 3.835 3.630 3.720 307,129 -0.04(-1.06%)
Mar 20, 2026 3.790 3.899 3.660 3.760 427,268 +0.00(+0.00%)
Mar 19, 2026 3.690 3.880 3.610 3.760 337,817 +0.03(+0.80%)
Mar 18, 2026 3.690 3.837 3.610 3.730 265,828 +0.06(+1.63%)
Mar 17, 2026 3.770 3.870 3.670 3.670 200,547 -0.09(-2.39%)
Mar 16, 2026 3.580 3.850 3.570 3.760 446,524 +0.24(+6.82%)
Mar 13, 2026 3.410 3.700 3.290 3.520 259,929 +0.11(+3.23%)
Mar 12, 2026 3.610 3.720 3.370 3.410 201,616 -0.20(-5.54%)
Mar 11, 2026 3.690 3.800 3.570 3.610 316,886 -0.04(-1.10%)
Mar 10, 2026 3.740 3.800 3.620 3.650 107,554 -0.12(-3.18%)
Mar 09, 2026 3.610 3.924 3.540 3.770 364,926 +0.16(+4.43%)
Mar 06, 2026 3.540 3.770 3.330 3.610 202,948 +0.30(+9.06%)
Mar 05, 2026 3.350 3.440 3.130 3.310 277,257 -0.01(-0.30%)
Mar 04, 2026 3.330 3.455 3.300 3.320 80,117 -0.01(-0.30%)
Mar 03, 2026 3.700 3.730 3.310 3.330 119,916 -0.38(-10.24%)
Mar 02, 2026 3.560 3.750 3.540 3.710 162,497 +0.23(+6.61%)
Feb 27, 2026 3.520 3.660 3.425 3.480 104,651 -0.05(-1.42%)
Feb 26, 2026 3.610 3.640 3.480 3.530 88,225 -0.14(-3.81%)
Feb 25, 2026 3.890 3.890 3.650 3.670 82,900 -0.15(-3.93%)
Feb 24, 2026 3.950 3.990 3.720 3.820 117,611 -0.12(-3.05%)
Feb 23, 2026 3.950 3.970 3.860 3.940 92,684 -0.06(-1.50%)
Feb 20, 2026 4.060 4.300 3.870 4.000 173,553 -0.05(-1.23%)
Feb 19, 2026 3.950 4.300 3.910 4.050 309,557 +0.08(+2.02%)
Feb 18, 2026 4.120 4.150 3.920 3.970 189,558 -0.08(-1.98%)
Feb 17, 2026 3.880 4.250 3.850 4.050 308,893 +0.06(+1.50%)
Feb 13, 2026 3.490 4.030 3.420 3.990 427,012 +0.50(+14.33%)
Feb 12, 2026 3.680 3.680 3.470 3.490 133,357 -0.21(-5.68%)
Feb 11, 2026 3.520 3.720 3.510 3.700 207,142 +0.21(+6.02%)
Feb 10, 2026 3.750 3.780 3.470 3.490 155,935 -0.23(-6.18%)
Feb 09, 2026 3.800 3.830 3.600 3.720 259,570 -0.10(-2.62%)
Feb 06, 2026 3.700 3.830 3.560 3.820 184,035 +0.19(+5.23%)
Feb 05, 2026 3.680 3.740 3.540 3.630 139,079 -0.14(-3.71%)
Feb 04, 2026 3.930 3.930 3.640 3.770 115,639 -0.14(-3.58%)
Feb 03, 2026 3.890 4.000 3.820 3.910 139,784 +0.05(+1.30%)
Feb 02, 2026 3.800 4.000 3.698 3.860 203,976 +0.06(+1.58%)
Jan 30, 2026 3.740 3.800 3.580 3.800 107,968 +0.05(+1.33%)
Jan 29, 2026 3.860 3.930 3.600 3.750 187,744 +0.00(+0.00%)
Jan 28, 2026 3.900 4.000 3.600 3.750 315,561 -0.15(-3.85%)
Jan 27, 2026 4.180 4.200 3.820 3.900 442,664 -0.25(-6.02%)
Jan 26, 2026 3.820 4.382 3.680 4.150 573,745 +0.31(+8.07%)
Jan 23, 2026 3.970 4.040 3.800 3.840 206,413 -0.06(-1.54%)
Jan 22, 2026 3.990 4.000 3.600 3.900 293,703 -0.10(-2.50%)
Jan 21, 2026 3.620 4.047 3.538 4.000 473,001 +0.39(+10.80%)
Jan 20, 2026 3.460 3.610 3.360 3.610 275,249 +0.15(+4.34%)
Jan 16, 2026 3.160 3.490 3.080 3.460 335,888 +0.29(+9.15%)
Jan 15, 2026 3.360 3.380 3.120 3.170 367,072 -0.18(-5.37%)
Jan 14, 2026 3.240 3.415 3.070 3.350 367,382 +0.17(+5.35%)
Jan 13, 2026 3.060 3.200 2.922 3.180 264,802 +0.15(+4.95%)
Jan 12, 2026 2.880 3.050 2.850 3.030 221,911 +0.22(+7.83%)
Jan 09, 2026 2.680 2.910 2.450 2.810 499,685 +0.17(+6.44%)
Jan 08, 2026 2.870 2.900 2.610 2.640 220,416 -0.18(-6.38%)
Jan 07, 2026 2.880 3.170 2.810 2.820 137,076 -0.02(-0.70%)
Jan 06, 2026 2.920 3.068 2.790 2.840 168,082 -0.03(-0.87%)
Jan 05, 2026 2.760 2.880 2.620 2.865 226,748 +0.29(+11.05%)
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 Privacy Policy and Terms Of Service.


 

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.