Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.550 +0.060 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 5.530 5.570 5.410 5.550 104,012 +0.06(+1.09%)
May 07, 2024 5.310 5.500 5.310 5.490 83,211 +0.25(+4.77%)
May 06, 2024 5.360 5.400 5.205 5.240 59,196 -0.06(-1.13%)
May 03, 2024 5.430 5.670 5.231 5.300 40,716 -0.13(-2.39%)
May 02, 2024 5.760 5.760 5.380 5.430 42,972 -0.30(-5.24%)
May 01, 2024 5.850 5.850 5.365 5.730 56,538 -0.07(-1.21%)
Apr 30, 2024 5.870 5.875 5.570 5.800 37,338 -0.12(-2.03%)
Apr 29, 2024 5.660 6.070 5.550 5.920 102,860 +0.32(+5.71%)
Apr 26, 2024 5.050 5.610 5.050 5.600 59,677 +0.30(+5.66%)
Apr 25, 2024 5.210 5.310 4.760 5.300 67,531 -0.09(-1.67%)
Apr 24, 2024 5.250 5.440 4.950 5.390 79,919 +0.12(+2.28%)
Apr 23, 2024 5.210 5.440 5.120 5.270 65,375 -0.12(-2.23%)
Apr 22, 2024 5.190 5.500 5.190 5.390 151,679 +0.24(+4.66%)
Apr 19, 2024 4.780 5.190 4.780 5.150 167,937 +0.38(+7.97%)
Apr 18, 2024 4.750 4.770 4.700 4.770 39,939 +0.07(+1.49%)
Apr 17, 2024 4.600 4.730 4.550 4.700 51,000 +0.12(+2.62%)
Apr 16, 2024 4.500 4.580 4.490 4.580 25,555 -0.04(-0.87%)
Apr 15, 2024 4.620 4.620 4.265 4.620 33,229 +0.02(+0.43%)
Apr 12, 2024 4.700 4.852 4.412 4.600 41,373 -0.16(-3.36%)
Apr 11, 2024 4.580 4.790 4.390 4.760 55,406 +0.26(+5.78%)
Apr 10, 2024 4.380 4.510 4.152 4.500 45,704 +0.00(+0.00%)
Apr 09, 2024 4.510 4.570 4.070 4.500 31,644 -0.10(-2.17%)
Apr 08, 2024 4.670 4.738 4.400 4.600 68,424 -0.08(-1.71%)
Apr 05, 2024 4.340 4.700 4.130 4.680 75,869 +0.25(+5.64%)
Apr 04, 2024 4.320 4.460 4.060 4.430 57,452 +0.15(+3.50%)
Apr 03, 2024 3.800 4.480 3.680 4.280 227,535 +0.51(+13.53%)
Apr 02, 2024 3.230 3.780 3.230 3.770 104,625 +0.57(+17.81%)
Apr 01, 2024 3.010 3.440 3.000 3.200 294,806 +0.20(+6.67%)
Mar 28, 2024 3.000 3.130 2.890 3.000 126,315 +0.08(+2.74%)
Mar 27, 2024 2.940 2.940 2.850 2.920 15,596 +0.02(+0.69%)
Mar 26, 2024 2.960 2.960 2.820 2.900 8,535 +0.07(+2.65%)
Mar 25, 2024 3.070 3.070 2.500 2.825 107,352 -0.20(-6.77%)
Mar 22, 2024 2.900 3.040 2.900 3.030 9,231 +0.13(+4.48%)
Mar 21, 2024 2.900 3.130 2.845 2.900 32,513 +0.10(+3.57%)
Mar 20, 2024 2.691 2.840 2.691 2.800 4,374 -0.04(-1.41%)
Mar 19, 2024 2.900 2.900 2.755 2.840 15,765 -0.02(-0.70%)
Mar 18, 2024 3.190 3.190 2.860 2.860 9,725 -0.04(-1.38%)
Mar 15, 2024 3.000 3.020 2.850 2.900 16,881 -0.07(-2.36%)
Mar 14, 2024 2.930 3.070 2.900 2.970 8,869 +0.09(+3.13%)
Mar 13, 2024 2.960 3.200 2.850 2.880 12,939 -0.06(-1.87%)
Mar 12, 2024 3.000 3.000 2.900 2.935 12,724 -0.10(-3.45%)
Mar 11, 2024 3.050 3.050 2.970 3.040 3,026 +0.04(+1.33%)
Mar 08, 2024 3.000 3.200 2.950 3.000 39,019 +0.03(+1.01%)
Mar 07, 2024 2.945 3.030 2.925 2.970 80,555 -0.09(-2.94%)
Mar 06, 2024 3.070 3.090 2.960 3.060 15,016 -0.04(-1.29%)
Mar 05, 2024 3.140 3.140 3.050 3.100 11,586 -0.03(-0.96%)
Mar 04, 2024 3.194 3.194 3.082 3.130 18,604 -0.02(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.