Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

5.960 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.