Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Drilling Tools International Corporation - Common Stock (NQ: DTI ) 5.020 -0.430 (-7.89%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jul 01, 2024 5.810 5.910 5.430 5.640 124,268 +0.02(+0.36%) Jun 28, 2024 5.520 5.790 5.360 5.620 1,056,795 +0.04(+0.72%) Jun 27, 2024 5.550 5.690 5.255 5.580 57,550 +0.19(+3.53%) Jun 26, 2024 5.230 5.720 5.230 5.390 44,076 +0.09(+1.70%) Jun 25, 2024 5.390 5.700 5.290 5.300 37,296 +0.10(+1.92%) Jun 24, 2024 5.330 5.460 5.130 5.200 45,318 +0.00(+0.00%) Jun 21, 2024 5.160 5.720 5.160 5.200 26,501 +0.09(+1.76%) Jun 20, 2024 5.370 5.735 5.040 5.110 36,951 -0.33(-6.07%) Jun 18, 2024 5.100 5.770 5.100 5.440 20,650 -0.11(-1.98%) Jun 17, 2024 5.150 5.740 5.100 5.550 30,357 +0.30(+5.71%) Jun 14, 2024 5.650 5.840 4.950 5.250 71,856 -0.56(-9.64%) Jun 13, 2024 5.840 6.170 5.810 5.810 71,726 -0.15(-2.52%) Jun 12, 2024 6.080 6.090 5.840 5.960 52,282 -0.04(-0.67%) Jun 11, 2024 6.010 6.070 6.000 6.000 20,062 -0.06(-0.99%) Jun 10, 2024 6.160 6.160 5.820 6.060 34,457 +0.17(+2.89%) Jun 07, 2024 5.910 5.990 5.820 5.890 18,044 -0.03(-0.51%) Jun 06, 2024 5.960 6.110 5.880 5.920 14,564 -0.03(-0.50%) Jun 05, 2024 6.200 6.280 5.940 5.950 23,613 -0.26(-4.19%) Jun 04, 2024 6.100 6.250 6.100 6.210 22,935 -0.05(-0.80%) 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.