Now Inc（DNOW）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	15.13	15.68	15.07	15.68	+4.39%	4,256,800
2026-10-15	15.09	15.12	14.72	15.02	-1.05%	3,251,000
2026-10-14	15.24	15.47	15.05	15.18	-1.24%	2,480,900
2026-10-13	15.27	15.44	15.13	15.37	+1.25%	1,666,900
2026-10-12	15.59	15.65	15.18	15.18	-2.50%	1,993,200
2026-10-09	15.65	15.68	15.47	15.57	-0.51%	2,281,500
2026-10-08	15.37	15.75	15.29	15.65	+1.89%	2,747,600
2026-10-07	15.83	15.92	15.06	15.36	-3.27%	2,243,600
2026-10-06	15.99	16.14	15.84	15.88	-0.13%	1,519,000
2026-10-05	15.66	16.13	15.58	15.90	+0.89%	2,221,800
2026-10-02	15.36	15.82	15.21	15.76	+3.14%	2,058,600
2026-10-01	15.35	15.39	14.96	15.28	-1.42%	2,715,800
2026-09-30	15.81	15.89	15.49	15.50	-1.34%	2,126,400
2026-09-29	16.01	16.12	15.68	15.71	-2.66%	1,580,000
2026-09-28	16.00	16.21	15.87	16.14	+1.32%	1,806,400
2026-09-25	15.83	15.97	15.64	15.93	+0.13%	1,393,900
2026-09-24	15.70	15.94	15.62	15.91	+1.27%	2,029,200
2026-09-23	15.61	15.78	15.36	15.71	+0.96%	1,512,000
2026-09-22	15.56	15.75	15.40	15.56	-0.06%	1,758,300
2026-09-21	15.59	15.72	15.40	15.57	-0.13%	1,705,500
2026-09-18	15.96	15.96	15.38	15.59	-2.26%	4,424,600
2026-09-17	15.71	16.00	15.62	15.95	+2.24%	3,130,600
2026-09-16	16.06	16.23	15.47	15.60	-3.11%	2,346,500
2026-09-15	15.70	16.11	15.59	16.10	+2.94%	4,183,600
2026-09-14	15.63	15.76	15.31	15.64	-0.06%	2,264,000
2026-09-11	15.68	15.82	15.48	15.65	+1.16%	2,113,300
2026-09-10	16.08	16.11	15.29	15.47	-4.15%	2,867,700
2026-09-09	16.36	16.55	15.98	16.14	-0.06%	2,720,700
2026-09-08	16.19	16.41	16.01	16.15	+0.19%	1,745,400
2026-09-04	15.80	16.13	15.63	16.12	+2.03%	2,069,000
2026-09-03	15.85	16.09	15.61	15.80	+0.00%	1,460,300
2026-09-02	15.81	16.07	15.74	15.80	-0.50%	1,573,900
2026-09-01	16.05	16.13	15.82	15.88	-0.94%	1,859,200
2026-08-31	16.17	16.25	15.85	16.03	+0.63%	2,159,800
2026-08-28	16.34	16.42	15.82	15.93	-2.15%	1,436,200
2026-08-27	15.91	16.40	15.91	16.28	+1.81%	1,385,100
2026-08-26	15.78	16.00	15.62	15.99	+1.46%	1,252,200
2026-08-25	15.60	15.82	15.56	15.76	+1.87%	2,202,647
2026-08-24	15.58	15.72	15.43	15.47	-1.34%	1,735,193
2026-08-21	15.60	15.70	15.49	15.68	+0.90%	2,021,500
2026-08-20	15.58	15.69	15.36	15.54	-0.45%	3,054,400
2026-08-19	16.01	16.15	15.54	15.61	-2.01%	2,819,300
2026-08-18	16.19	16.29	15.93	15.93	-1.36%	2,829,500
2026-08-17	16.42	16.59	16.14	16.15	-1.70%	1,990,000
2026-08-14	16.29	16.59	16.25	16.43	+0.74%	2,643,500
2026-08-13	16.62	16.77	16.26	16.31	-3.15%	2,484,400
2026-08-12	16.74	16.93	16.59	16.84	+1.08%	2,647,100
2026-08-11	16.67	16.85	16.52	16.66	+0.06%	3,059,394
2026-08-10	16.68	17.20	16.55	16.65	+0.79%	4,673,108
2026-08-07	16.00	16.69	15.70	16.52	+7.34%	4,134,200
2026-08-06	15.43	16.11	15.19	15.39	+8.23%	6,345,200
2026-08-05	14.50	14.53	14.14	14.22	-1.32%	2,169,300
2026-08-04	14.23	14.44	14.13	14.41	+1.19%	2,001,100
2026-08-03	14.00	14.37	13.96	14.24	+0.85%	2,178,000
2026-07-31	13.94	14.18	13.77	14.12	+2.77%	1,995,900
2026-07-30	13.24	13.80	13.23	13.74	+3.00%	2,389,800
2026-07-29	13.89	14.08	13.26	13.34	-3.61%	2,050,300
2026-07-28	14.19	14.31	13.81	13.84	-2.47%	1,741,500
2026-07-27	14.26	14.40	14.00	14.19	-1.53%	1,713,800
2026-07-24	14.51	14.56	14.34	14.41	+0.07%	1,969,800
2026-07-23	14.32	14.46	14.11	14.40	+1.12%	3,152,600
2026-07-22	14.25	14.37	14.05	14.24	-0.07%	1,557,700
2026-07-21	13.88	14.29	13.82	14.25	+2.08%	1,780,200
2026-07-20	14.02	14.09	13.85	13.96	+0.22%	2,144,500
2026-07-17	13.75	14.20	13.75	13.93	+0.43%	3,893,800
2026-07-16	13.54	13.90	13.44	13.87	+1.99%	2,388,100
2026-07-15	13.06	13.67	13.03	13.60	+3.66%	2,712,100
2026-07-14	13.19	13.23	13.02	13.12	+0.54%	1,520,300
2026-07-13	13.15	13.29	13.04	13.05	+0.00%	1,673,900
2026-07-10	12.85	13.14	12.84	13.05	+1.64%	1,434,800
2026-07-09	12.98	13.02	12.81	12.84	-0.47%	1,465,400
2026-07-08	12.78	12.97	12.71	12.90	+1.90%	2,190,300
2026-07-07	12.79	12.86	12.52	12.66	-1.17%	2,346,000
2026-07-06	12.48	13.02	12.43	12.81	+1.67%	3,304,200
2026-07-02	12.80	12.85	12.56	12.60	-1.56%	2,940,800
2026-07-01	12.94	13.19	12.80	12.80	-1.31%	2,150,300
2026-06-30	13.13	13.24	12.85	12.97	-1.14%	3,220,800
2026-06-29	13.47	13.60	13.00	13.12	-3.17%	1,927,500
2026-06-26	13.37	13.63	13.31	13.55	+0.74%	5,001,800
2026-06-25	13.16	13.50	13.16	13.45	+2.75%	2,021,900
2026-06-24	13.35	13.35	12.84	13.09	-2.39%	6,526,100
2026-06-23	13.61	13.75	13.19	13.41	-2.19%	4,067,200
2026-06-22	13.62	13.83	13.34	13.71	+1.56%	4,833,800
2026-06-18	13.58	13.75	13.22	13.50	-0.15%	7,293,100
2026-06-17	13.47	13.70	13.44	13.52	+0.22%	3,404,300
2026-06-16	13.81	13.91	13.30	13.49	-1.53%	2,389,200
2026-06-15	14.02	14.06	13.63	13.70	-2.35%	3,375,400
2026-06-12	13.72	14.16	13.69	14.03	+2.71%	2,600,300
2026-06-11	13.93	13.96	13.60	13.66	-1.01%	2,050,200
2026-06-10	13.55	13.92	13.43	13.80	+2.30%	3,219,900
2026-06-09	13.71	13.84	13.24	13.49	-1.17%	3,210,800
2026-06-08	13.36	13.73	13.32	13.65	+3.17%	1,983,500
2026-06-05	13.51	13.60	13.13	13.23	-2.00%	1,949,000
2026-06-04	13.26	13.64	13.17	13.50	+2.04%	2,820,600
2026-06-03	13.30	13.37	12.96	13.23	-0.53%	2,458,300
2026-06-02	12.97	13.36	12.97	13.30	+2.86%	2,777,700
2026-06-01	12.78	12.97	12.71	12.93	+1.09%	3,251,000
2026-05-29	13.19	13.30	12.74	12.79	-3.54%	4,025,500
2026-05-28	12.99	13.45	12.85	13.26	+1.14%	3,570,900
2026-05-27	13.11	13.18	12.81	13.11	-0.46%	3,441,900
2026-05-26	13.10	13.24	12.87	13.17	+0.77%	3,062,100
2026-05-22	12.89	13.11	12.84	13.07	+1.40%	2,192,400
2026-05-21	13.12	13.12	12.78	12.89	-2.35%	4,833,300
2026-05-20	13.03	13.47	13.00	13.20	+1.30%	2,613,400
2026-05-19	13.01	13.05	12.78	13.03	+0.00%	2,873,500
2026-05-18	13.15	13.24	12.88	13.03	-0.84%	2,031,400
2026-05-15	13.33	13.47	13.09	13.14	-1.43%	3,162,000
2026-05-14	13.20	13.57	13.16	13.33	+1.45%	3,692,000
2026-05-13	13.22	13.43	12.90	13.14	-1.65%	3,240,000
2026-05-12	13.19	13.38	12.90	13.36	+1.75%	3,292,100
2026-05-11	13.14	13.31	12.93	13.13	+0.46%	4,191,300
2026-05-08	13.18	13.54	13.03	13.07	+0.15%	4,914,000
2026-05-07	12.85	13.42	12.65	13.05	-3.33%	8,327,600
2026-05-06	13.64	13.82	13.38	13.50	-0.81%	3,980,700
2026-05-05	13.46	13.78	13.42	13.61	+1.42%	2,673,400
2026-05-04	13.42	13.52	13.24	13.42	+0.07%	2,860,300
2026-05-01	13.49	13.51	13.14	13.41	-0.59%	2,754,100
2026-04-30	12.96	13.66	12.95	13.49	+2.98%	4,485,800
2026-04-29	13.02	13.18	12.93	13.10	+1.24%	2,768,600
2026-04-28	12.77	12.99	12.73	12.94	+1.81%	3,015,300
2026-04-27	12.90	12.96	12.68	12.71	+0.00%	2,422,900
2026-04-24	12.42	12.81	12.32	12.71	+2.17%	2,726,700
2026-04-23	12.40	12.59	12.27	12.44	+1.30%	1,449,400
2026-04-22	12.05	12.34	12.02	12.28	+2.85%	2,675,700
2026-04-21	12.06	12.30	11.88	11.94	-0.50%	2,461,500
2026-04-20	11.86	12.02	11.51	12.00	+0.42%	3,636,100
2026-04-17	11.75	11.96	11.72	11.95	+0.50%	5,131,900
2026-04-16	12.00	12.16	11.83	11.89	-0.75%	2,510,400
2026-04-15	12.13	12.26	11.84	11.98	+0.17%	3,300,400
2026-04-14	12.38	12.44	11.96	11.96	-3.39%	2,003,700
2026-04-13	12.20	12.42	12.06	12.38	+1.39%	1,696,000
2026-04-10	12.23	12.30	12.14	12.21	-0.33%	2,577,900
2026-04-09	12.35	12.49	12.24	12.25	-0.41%	2,879,600
2026-04-08	12.42	12.57	12.12	12.30	+0.16%	3,492,100
2026-04-07	12.14	12.30	12.05	12.28	+0.82%	2,624,600
2026-04-06	12.03	12.29	12.01	12.18	+0.83%	2,400,000
2026-04-02	11.83	12.20	11.75	12.08	+2.03%	2,105,100
2026-04-01	11.87	12.05	11.83	11.84	-0.59%	2,198,900
2026-03-31	11.75	12.04	11.68	11.91	+2.50%	2,552,800
2026-03-30	12.29	12.35	11.62	11.62	-5.14%	3,320,000
2026-03-27	12.00	12.28	11.95	12.25	+1.91%	2,670,700
2026-03-26	12.07	12.28	11.90	12.02	-0.83%	2,846,300
2026-03-25	12.02	12.27	11.99	12.12	+1.08%	2,560,700
2026-03-24	11.74	12.17	11.68	11.99	+2.04%	3,838,000
2026-03-23	11.72	12.11	11.68	11.75	+1.73%	2,899,700
2026-03-20	11.78	11.88	11.49	11.55	-2.12%	4,249,700
2026-03-19	11.67	11.99	11.56	11.80	+1.29%	3,952,400
2026-03-18	11.20	11.82	11.18	11.65	+4.77%	4,023,200
2026-03-17	11.28	11.40	10.94	11.12	-0.71%	5,042,000
2026-03-16	11.42	11.52	11.10	11.20	-1.67%	3,061,100
2026-03-13	11.24	11.46	11.04	11.39	+0.89%	3,180,800
2026-03-12	11.37	11.57	11.10	11.29	-3.09%	3,028,300
2026-03-11	11.58	11.70	11.28	11.65	+0.17%	2,220,100
2026-03-10	11.70	11.88	11.55	11.63	-1.61%	3,209,063
2026-03-09	11.45	11.95	11.35	11.82	+2.16%	3,546,082
2026-03-06	11.83	11.93	11.50	11.57	-3.98%	4,051,800
2026-03-05	12.29	12.43	12.02	12.05	-3.14%	3,326,400
2026-03-04	12.15	12.50	12.06	12.44	+0.89%	3,796,400
2026-03-03	11.83	12.40	11.62	12.33	+2.24%	4,034,600
2026-03-02	11.60	12.15	11.34	12.06	+2.38%	5,943,300
2026-02-27	11.77	11.92	11.55	11.78	-0.67%	5,707,000
2026-02-26	11.74	11.91	11.66	11.86	+1.54%	4,225,800
2026-02-25	12.03	12.15	11.55	11.68	-1.60%	4,532,000
2026-02-24	11.81	12.22	11.69	11.87	+0.17%	7,342,400
2026-02-23	13.02	13.05	11.74	11.85	-10.43%	14,211,800
2026-02-20	14.44	15.25	12.79	13.23	-19.13%	10,647,600
2026-02-19	16.12	16.47	15.92	16.36	+1.18%	1,945,700
2026-02-18	16.10	16.65	16.10	16.17	+0.25%	2,731,200
2026-02-17	16.46	16.50	15.94	16.13	-1.83%	1,352,100
2026-02-13	16.00	16.49	15.78	16.43	+1.67%	1,570,000
2026-02-12	16.70	16.80	16.09	16.16	-2.47%	1,534,000
2026-02-11	16.57	17.26	16.53	16.57	+1.28%	2,485,900
2026-02-10	16.85	16.93	15.94	16.36	-3.02%	2,366,000
2026-02-09	16.83	17.09	16.76	16.87	+0.66%	2,160,800
2026-02-06	16.17	16.82	16.14	16.76	+2.95%	1,789,000
2026-02-05	15.91	16.49	15.90	16.28	+1.43%	2,559,400
2026-02-04	15.90	16.18	15.84	16.05	+1.78%	1,427,900
2026-02-03	15.59	15.88	15.44	15.77	+1.35%	1,570,700
2026-02-02	15.05	15.67	14.86	15.56	+2.44%	2,178,600
2026-01-30	14.89	15.33	14.63	15.19	+0.80%	5,196,600
2026-01-29	15.04	15.44	14.91	15.07	+1.28%	2,261,300
2026-01-28	14.95	15.20	14.57	14.88	+0.34%	2,427,400
2026-01-27	14.50	14.83	14.35	14.83	+2.91%	1,621,900
2026-01-26	14.61	14.79	14.39	14.41	-1.37%	1,361,700
2026-01-23	14.68	14.86	14.52	14.61	-0.07%	1,790,500
2026-01-22	14.49	14.71	14.33	14.62	+1.46%	1,864,200
2026-01-21	14.33	14.61	14.26	14.41	+2.13%	2,090,800
2026-01-20	14.11	14.23	13.97	14.11	-1.60%	2,023,800
2026-01-16	14.30	14.40	14.10	14.34	+0.00%	6,450,500
2026-01-15	13.84	14.34	13.68	14.34	+3.91%	2,760,100
2026-01-14	13.67	14.21	13.57	13.80	+2.76%	3,877,100
2026-01-13	13.54	13.72	13.41	13.43	-0.67%	1,359,900
2026-01-12	13.58	13.75	13.48	13.52	-0.37%	1,837,700
2026-01-09	13.73	13.97	13.50	13.57	-0.95%	1,492,100
2026-01-08	13.17	13.83	13.17	13.70	+4.34%	1,843,200
2026-01-07	13.80	13.97	13.05	13.13	-3.24%	2,220,000
2026-01-06	13.77	13.77	13.36	13.57	-1.17%	2,159,200
2026-01-05	13.68	14.10	13.68	13.73	+2.77%	4,382,600
2026-01-02	13.36	13.46	13.26	13.36	+0.83%	1,695,000
2025-12-31	13.47	13.47	13.17	13.25	-1.49%	1,245,800
2025-12-30	13.59	13.68	13.45	13.45	-0.88%	1,461,800
2025-12-29	13.78	13.87	13.52	13.57	-1.31%	1,095,900
2025-12-26	13.80	13.86	13.61	13.75	-0.29%	1,199,600
2025-12-24	13.64	13.86	13.55	13.79	+1.25%	944,300
2025-12-23	13.55	13.65	13.34	13.62	+0.67%	1,558,800
2025-12-22	13.77	13.90	13.48	13.53	-1.17%	1,473,100
2025-12-19	13.42	13.75	13.35	13.69	+1.86%	4,649,400
2025-12-18	14.16	14.28	13.43	13.44	-4.14%	2,028,600
2025-12-17	13.85	14.13	13.72	14.02	+1.74%	1,934,700
2025-12-16	14.08	14.23	13.76	13.78	-2.13%	1,889,800
2025-12-15	14.36	14.38	13.99	14.08	-1.54%	1,920,600
2025-12-12	14.43	14.49	14.23	14.30	+0.21%	2,206,200
2025-12-11	14.15	14.45	14.11	14.27	+0.71%	1,706,000
2025-12-10	13.95	14.28	13.85	14.17	+1.58%	1,778,300
2025-12-09	13.81	14.13	13.75	13.95	+1.01%	1,694,370
2025-12-08	14.01	14.14	13.79	13.81	-1.00%	1,824,978
2025-12-05	14.29	14.36	13.94	13.95	-2.45%	1,713,500
2025-12-04	14.21	14.49	14.12	14.30	+0.85%	1,921,500
2025-12-03	14.20	14.42	14.11	14.18	+1.07%	1,846,000
2025-12-02	14.02	14.17	13.78	14.03	+1.08%	2,039,900
2025-12-01	13.85	14.16	13.78	13.88	-0.57%	1,754,000
2025-11-28	13.95	14.12	13.91	13.96	+0.65%	689,900
2025-11-26	13.83	14.14	13.82	13.87	-0.50%	2,254,000
2025-11-25	13.98	14.18	13.86	13.94	+0.50%	2,222,500
2025-11-24	13.67	13.88	13.28	13.87	+3.90%	3,389,800
2025-11-21	12.65	13.57	12.54	13.35	+7.49%	2,951,000
2025-11-20	12.75	13.03	12.25	12.42	-1.27%	1,971,100
2025-11-19	12.20	12.66	12.11	12.58	+2.61%	1,998,100
2025-11-18	12.08	12.44	12.01	12.26	+0.66%	2,282,800
2025-11-17	12.46	12.63	12.08	12.18	-2.48%	2,572,600
2025-11-14	12.50	12.71	12.34	12.49	-0.64%	2,620,600
2025-11-13	12.94	12.99	12.51	12.57	-3.01%	3,079,900
2025-11-12	12.98	13.41	12.80	12.96	+0.47%	3,632,200
2025-11-11	13.19	13.28	12.81	12.90	-1.75%	3,273,300
2025-11-10	13.65	13.73	13.05	13.13	-4.02%	4,149,300
2025-11-07	13.24	13.84	13.08	13.68	+0.81%	16,858,900
2025-11-06	14.27	14.50	12.90	13.57	-6.80%	6,179,800
2025-11-05	13.23	15.49	12.55	14.56	-0.27%	4,365,600
2025-11-04	14.49	14.70	14.39	14.60	-0.68%	1,339,200
2025-11-03	14.67	14.81	14.56	14.70	+0.00%	1,019,600
2025-10-31	14.76	14.88	14.60	14.70	-0.47%	978,500
2025-10-30	14.61	15.03	14.61	14.77	+0.14%	925,600
2025-10-29	14.75	15.05	14.61	14.75	+0.20%	788,700
2025-10-28	14.61	14.87	14.48	14.72	+0.20%	777,100
2025-10-27	15.29	15.29	14.54	14.69	-3.86%	1,288,200
2025-10-24	15.32	15.35	15.09	15.28	+0.79%	842,300
2025-10-23	14.92	15.21	14.76	15.16	+2.85%	927,600
2025-10-22	14.67	14.78	14.43	14.74	+1.03%	967,600
2025-10-21	14.28	14.79	14.23	14.59	+2.03%	775,500
2025-10-20	14.17	14.39	14.09	14.30	+1.56%	997,600

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+14.30%）。最弱月份：2月（-8.56%）。基于2年每日数据（2025–2026）。

1月+14.30%
2月-8.56%
3月+5.90%
4月+2.86%
5月-7.50%
6月+1.65%
7月+9.60%
8月+10.56%
9月-2.85%
10月-4.55%
11月-5.03%
12月-4.54%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Now Inc（DNOW）最新收盘价是多少？

2026-10-16 收于 15.68，来自Closelook数据湖的每日价格记录。

DNOW 的52周最高价和最低价是多少？

过去52周最高 17.26、最低 10.94（截至 2026-10-16）。

Now Inc 历史上最强和最弱的月份是哪个？

历史上，DNOW 最强的日历月份是1月（平均 +14.30%），最弱的是2月（平均 -8.56%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。