UK markets close in 17 minutes

Dril-Quip, Inc. (DRQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.92+0.06 (+0.30%)
As of 11:11AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202419.9320.0619.8919.9219.9246,356
17 Apr 202420.6720.9419.8419.8619.86263,600
16 Apr 202421.1921.1920.4520.6120.61340,200
15 Apr 202421.6822.1021.0721.2721.27195,600
12 Apr 202423.0323.3021.4621.6921.69192,600
11 Apr 202422.8123.0822.4922.9122.91150,100
10 Apr 202422.6423.1022.4022.7622.76182,100
09 Apr 202423.2623.4122.7722.8922.89139,300
08 Apr 202423.3223.3923.0023.1823.18158,500
05 Apr 202423.4423.7523.1423.2023.20181,500
04 Apr 202423.7723.8723.3523.4223.42204,900
03 Apr 202423.3324.0923.3323.5523.55346,800
02 Apr 202423.4123.6222.6623.3823.38320,000
01 Apr 202422.9523.5722.5423.1623.16460,800
28 Mar 202422.9223.1122.4922.5322.53299,200
27 Mar 202422.9023.2622.7322.8222.82293,000
26 Mar 202425.0125.0522.9523.0123.01420,200
25 Mar 202424.6625.1924.6624.9024.90232,900
22 Mar 202424.8724.8724.3724.6224.62272,500
21 Mar 202424.0425.0724.0424.9124.91273,800
20 Mar 202423.6724.2723.4724.1224.12256,000
19 Mar 202424.0024.4023.1423.9523.95461,700
18 Mar 202423.9324.0623.6523.7323.73189,400
15 Mar 202423.3924.3323.3923.9623.96445,500
14 Mar 202423.0023.5922.9323.5323.53208,100
13 Mar 202422.9923.3822.8122.9722.97155,100
12 Mar 202423.0023.0022.3022.8422.84158,600
11 Mar 202422.6623.1122.5922.9822.98143,900
08 Mar 202422.5122.9722.5122.7722.77110,600
07 Mar 202422.4822.8622.3922.4922.49118,000
06 Mar 202423.0023.0322.2422.3722.37144,000
05 Mar 202422.4422.7922.1722.7422.74245,100
04 Mar 202423.2223.3522.4922.4922.49156,000
01 Mar 202422.9123.3022.6723.1423.14189,200
29 Feb 202422.9623.4622.4822.6022.60251,800
28 Feb 202423.2123.6522.5922.6522.65341,500
27 Feb 202421.9923.6921.8423.5223.52398,900
26 Feb 202421.1121.5120.8221.3421.34176,000
23 Feb 202420.7321.3820.7321.2621.26242,300
22 Feb 202420.9721.3520.6921.0421.04306,400
21 Feb 202421.1121.6020.9021.2121.21156,800
20 Feb 202421.0821.3620.8221.0221.02131,100
16 Feb 202421.1921.2820.7121.2021.20134,500
15 Feb 202420.4821.2620.4321.2321.23160,100
14 Feb 202420.3220.4720.0720.3820.38198,700
13 Feb 202420.8420.9320.0320.0520.05242,800
12 Feb 202420.5021.2320.5021.0821.08165,100
09 Feb 202420.4020.6420.2720.3820.38200,400
08 Feb 202419.6120.3619.6120.3220.32305,800
07 Feb 202419.8920.0119.4319.6119.61159,500
06 Feb 202419.7120.1319.7019.8919.89210,600
05 Feb 202419.6719.6818.9319.6219.62358,300
02 Feb 202420.1020.2219.6119.7219.72271,300
01 Feb 202420.1520.4019.5520.2620.26292,400
31 Jan 202421.2321.2320.0020.0720.07231,500
30 Jan 202421.6721.6721.0221.1621.16162,600
29 Jan 202422.1122.1921.6122.1422.14185,900
26 Jan 202421.8822.3521.6622.1622.16220,100
25 Jan 202422.3722.3721.5021.7921.79260,900
24 Jan 202421.5522.1321.2421.9921.99238,000
23 Jan 202421.3821.8521.3221.3621.36170,700
22 Jan 202421.2021.6921.1221.3021.30274,300
19 Jan 202421.2721.2720.8021.1021.10151,800
18 Jan 202420.5821.1320.5121.0921.09197,700
17 Jan 202420.4520.8220.3120.4620.46179,600
16 Jan 202420.8220.9120.6420.6520.65204,700
12 Jan 202421.0421.3020.6821.0421.04150,400
11 Jan 202420.4820.5319.8920.4720.47305,600
10 Jan 202420.7320.7320.0720.3820.38244,900
09 Jan 202421.5021.5020.6120.8520.85187,000
08 Jan 202421.9321.9421.1221.5921.59224,000
05 Jan 202421.8722.4621.8722.4022.40160,600
04 Jan 202422.5222.7221.5621.7621.76250,300
03 Jan 202422.9023.0422.4322.5122.51173,600
02 Jan 202423.4123.5822.6722.7722.77179,500
29 Dec 202323.5323.5923.2423.2723.27155,400
28 Dec 202323.6223.7023.4023.5823.58161,800
27 Dec 202323.8023.9923.6223.8323.83106,700
26 Dec 202323.7124.0023.3623.8423.84124,000
22 Dec 202323.7023.9823.2523.3123.31116,400
21 Dec 202323.0423.5222.7023.5123.51191,800
20 Dec 202322.9723.6522.8823.0723.07270,000
19 Dec 202322.7723.2222.4123.0123.01160,900
18 Dec 202322.8323.3222.5822.6022.60211,800
15 Dec 202322.6922.7822.2822.3422.34937,200
14 Dec 202322.5823.1222.4022.6722.67237,000
13 Dec 202320.8521.9920.7421.9321.93238,600
12 Dec 202321.3021.4820.6920.7420.74221,900
11 Dec 202321.4521.8021.3821.4221.42224,000
08 Dec 202321.1521.5621.1021.5221.52173,000
07 Dec 202320.9421.1420.5620.9420.94251,800
06 Dec 202321.5721.9920.8320.8820.88205,800
05 Dec 202322.4722.4821.6521.6821.68209,000
04 Dec 202322.5822.5822.2422.4222.42168,500
01 Dec 202322.2722.8622.2222.5622.56211,700
30 Nov 202322.7923.2322.1622.2222.22237,000
29 Nov 202322.6722.8822.3922.5022.50248,500
28 Nov 202322.5522.6322.2622.5022.50173,500
27 Nov 202322.5122.7922.3722.5622.56168,000
24 Nov 202322.5022.8922.5022.6622.6687,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...