Skip to main content

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

5.440 -0.110 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 6.200 6.300 5.570 6.260 36,623 +0.07(+1.13%)
May 31, 2024 6.100 6.340 5.990 6.190 70,005 +0.12(+1.98%)
May 30, 2024 6.040 6.100 5.996 6.070 35,683 +0.00(+0.00%)
May 29, 2024 5.980 6.090 5.900 6.070 61,840 +0.10(+1.68%)
May 28, 2024 6.130 6.130 5.633 5.970 56,784 -0.08(-1.32%)
May 24, 2024 6.040 6.160 5.980 6.050 27,806 +0.05(+0.83%)
May 23, 2024 5.910 6.110 5.850 6.000 45,474 +0.13(+2.21%)
May 22, 2024 5.720 5.900 5.690 5.870 41,039 +0.13(+2.26%)
May 21, 2024 5.740 5.740 5.645 5.740 36,688 +0.00(+0.00%)
May 20, 2024 5.670 5.740 5.570 5.740 42,763 -0.02(-0.35%)
May 17, 2024 5.520 5.765 5.390 5.760 43,095 +0.22(+3.97%)
May 16, 2024 5.450 5.590 5.360 5.540 46,946 +0.04(+0.73%)
May 15, 2024 5.320 5.500 5.050 5.500 72,467 +0.18(+3.38%)
May 14, 2024 5.340 5.420 5.160 5.320 37,398 -0.15(-2.74%)
May 13, 2024 5.600 5.620 5.440 5.470 48,002 -0.18(-3.19%)
May 10, 2024 5.380 5.715 4.490 5.650 58,067 +0.11(+1.99%)
May 09, 2024 5.600 5.600 5.458 5.540 94,234 -0.01(-0.18%)
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%)
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.