Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

4.300 +0.460 (+11.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	3.890	4.314	3.760	4.300	65,742	+0.46(+11.98%)
Aug 14, 2024	4.100	4.140	3.770	3.840	78,221	-0.27(-6.46%)
Aug 13, 2024	4.100	4.260	3.900	4.105	89,866	-0.00(-0.12%)
Aug 12, 2024	4.290	4.330	4.100	4.110	38,909	-0.10(-2.38%)
Aug 09, 2024	4.300	4.325	4.075	4.210	33,941	-0.09(-2.09%)
Aug 08, 2024	4.260	4.548	4.130	4.300	55,139	+0.10(+2.38%)
Aug 07, 2024	4.170	4.420	4.170	4.200	28,894	+0.03(+0.72%)
Aug 06, 2024	4.210	4.580	4.066	4.170	43,375	-0.40(-8.75%)
Aug 05, 2024	4.520	4.630	4.110	4.570	250,775	-0.45(-8.96%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices