Dril-Quip Inc. (DRQ)
NYSE: DRQ
· Real-Time Price · USD
15.41
-0.56 (-3.51%)
At close: Sep 06, 2024, 10:00 PM
DRQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 6, 2024 | 15.95 | 16.18 | 15.41 | 15.41 | 15.41 | -3.51% | 403,633 |
| Sep 5, 2024 | 16.03 | 16.03 | 15.69 | 15.97 | 15.97 | 0.95% | 372,864 |
| Sep 4, 2024 | 15.73 | 15.93 | 15.52 | 15.82 | 15.82 | 1.22% | 307,419 |
| Sep 3, 2024 | 16.23 | 16.23 | 15.38 | 15.63 | 15.63 | -4.17% | 283,500 |
| Aug 30, 2024 | 16.30 | 16.39 | 15.83 | 16.31 | 16.31 | -0.91% | 416,318 |
| Aug 29, 2024 | 16.32 | 16.58 | 15.95 | 16.46 | 16.46 | 1.79% | 291,900 |
| Aug 28, 2024 | 15.99 | 16.47 | 15.82 | 16.17 | 16.17 | -0.25% | 311,725 |
| Aug 27, 2024 | 16.02 | 16.29 | 15.88 | 16.21 | 16.21 | 0.50% | 258,200 |
| Aug 26, 2024 | 16.33 | 16.48 | 16.00 | 16.13 | 16.13 | 1.19% | 234,800 |
| Aug 23, 2024 | 15.57 | 16.21 | 15.53 | 15.94 | 15.94 | 3.57% | 246,600 |
| Aug 22, 2024 | 15.52 | 15.52 | 15.23 | 15.39 | 15.39 | -0.71% | 283,908 |
| Aug 21, 2024 | 15.26 | 15.52 | 15.17 | 15.50 | 15.50 | 2.99% | 251,500 |
| Aug 20, 2024 | 15.20 | 15.20 | 14.76 | 15.05 | 15.05 | -1.57% | 244,211 |
| Aug 19, 2024 | 15.38 | 15.49 | 15.17 | 15.29 | 15.29 | 0.33% | 205,504 |
| Aug 16, 2024 | 15.16 | 15.39 | 15.02 | 15.24 | 15.24 | -0.07% | 201,348 |
| Aug 15, 2024 | 15.19 | 15.52 | 14.81 | 15.25 | 15.25 | 2.97% | 264,300 |
| Aug 14, 2024 | 14.94 | 14.94 | 14.45 | 14.81 | 14.81 | -0.13% | 226,300 |
| Aug 13, 2024 | 14.79 | 14.92 | 14.44 | 14.83 | 14.83 | -0.27% | 291,606 |
| Aug 12, 2024 | 14.36 | 15.15 | 14.18 | 14.87 | 14.87 | 4.28% | 509,202 |
| Aug 9, 2024 | 14.57 | 14.59 | 14.08 | 14.26 | 14.26 | -2.53% | 292,400 |