Canada Markets closed

Dril-Quip, Inc. (DRQ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.58-0.52 (-2.16%)
At close: 01:00PM EST
23.58 -0.09 (-0.36%)
After hours: 01:01PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202223.9624.3823.5823.5823.5892,400
Nov 23, 202224.2524.4423.4424.1024.10211,300
Nov 22, 202224.9825.2024.2724.5524.55320,300
Nov 21, 202224.5524.6223.2824.5824.58338,700
Nov 18, 202226.4026.4424.8724.9624.96362,700
Nov 17, 202225.5726.5125.2826.4626.46170,400
Nov 16, 202226.2526.4025.6326.2026.20271,000
Nov 15, 202226.2226.7426.0726.4026.40208,500
Nov 14, 202226.4127.3026.1926.1926.19322,700
Nov 11, 202226.1426.9326.1426.4126.41268,600
Nov 10, 202225.3625.8525.1325.8225.82238,700
Nov 09, 202225.7325.7324.3424.6524.65286,000
Nov 08, 202225.8826.1525.4726.0626.06207,300
Nov 07, 202225.4426.4725.2326.0426.04277,800
Nov 04, 202225.5125.8824.8825.1525.15190,200
Nov 03, 202223.7324.9923.5224.6124.61218,500
Nov 02, 202223.4424.6323.2124.1024.10328,400
Nov 01, 202225.1525.1523.5523.5623.56330,700
Oct 31, 202223.2524.9523.2524.8824.88325,800
Oct 28, 202225.0025.0022.4723.2823.28451,400
Oct 27, 202226.2526.8425.5225.7825.78248,900
Oct 26, 202225.0526.3824.8025.6025.60268,800
Oct 25, 202224.2425.2424.1324.7124.71249,400
Oct 24, 202224.1024.5224.0024.5024.50193,300
Oct 21, 202223.6024.3623.2424.1624.16305,800
Oct 20, 202222.9023.5422.7223.1623.16227,400
Oct 19, 202221.2822.7621.2722.7022.70247,000
Oct 18, 202221.2521.8820.9321.3121.31139,300
Oct 17, 202220.9821.6320.9121.0921.09176,300
Oct 14, 202221.2021.2620.3620.4620.46189,100
Oct 13, 202219.9121.3919.8821.3721.37192,700
Oct 12, 202220.3020.5020.0020.2020.20130,100
Oct 11, 202220.9121.2920.3620.5120.51208,300
Oct 10, 202221.7922.0421.1921.4121.41222,000
Oct 07, 202222.2022.2521.7321.8321.83175,100
Oct 06, 202221.5522.1521.5222.0022.00231,400
Oct 05, 202221.4221.8321.1821.7021.70193,400
Oct 04, 202221.3321.6220.9721.5021.50276,100
Oct 03, 202220.1521.0720.1521.0521.05225,100
Sept 30, 202220.0520.4819.4719.5219.52346,000
Sept 29, 202219.7720.1119.2620.0520.05230,700
Sept 28, 202219.4220.2919.4219.9619.96416,400
Sept 27, 202219.5720.0319.1419.1819.18194,400
Sept 26, 202219.5920.0019.1019.1919.19210,500
Sept 23, 202220.6620.7519.5719.6419.64263,200
Sept 22, 202221.9822.2721.4621.6121.61128,900
Sept 21, 202222.3022.6721.6621.6821.68171,800
Sept 20, 202222.2622.2621.4521.8321.83232,400
Sept 19, 202221.3122.5821.3122.4822.48184,900
Sept 16, 202222.3822.3821.3421.8921.89734,000
Sept 15, 202222.2222.7121.7422.4822.48218,900
Sept 14, 202221.8022.6621.8022.6222.62211,900
Sept 13, 202222.9323.3521.6921.7921.79210,200
Sept 12, 202223.4323.9723.0023.4123.41333,400
Sept 09, 202222.6223.5022.5823.4323.43222,700
Sept 08, 202222.2022.5821.9722.0122.01174,700
Sept 07, 202221.5022.2821.2022.2222.22326,800
Sept 06, 202222.3822.3821.4821.8421.84238,600
Sept 02, 202222.3922.6021.8822.0022.00212,800
Sept 01, 202221.8821.9821.1421.8621.86208,900
Aug 31, 202222.5122.7422.0122.1322.13189,600
Aug 30, 202223.6823.6822.4922.8922.89168,600
Aug 29, 202223.5024.3123.5023.8523.85149,800
Aug 26, 202225.1625.1623.4123.6223.62166,000
Aug 25, 202225.2925.4824.8925.2125.21127,100
Aug 24, 202224.2825.2824.1025.1625.16150,900
Aug 23, 202224.2125.0824.2124.2424.24165,300
Aug 22, 202223.6924.2223.2323.9223.92166,200
Aug 19, 202224.4024.4123.7923.8623.86138,900
Aug 18, 202223.9624.6223.9424.4924.49135,100
Aug 17, 202223.1823.8523.1223.6123.61153,100
Aug 16, 202223.8124.2323.0223.3623.36187,500
Aug 15, 202223.3623.9122.3923.8023.80232,100
Aug 12, 202223.7324.3223.2824.3024.30170,700
Aug 11, 202223.9624.4123.6123.8223.82240,600
Aug 10, 202223.2823.7022.8123.4223.42190,300
Aug 09, 202222.7623.5222.7323.0023.00203,000
Aug 08, 202221.6522.6421.4522.5922.59242,000
Aug 05, 202221.9422.4421.4621.5321.53524,300
Aug 04, 202222.8422.8422.0722.1122.11234,500
Aug 03, 202223.8023.8422.6022.8322.83273,400
Aug 02, 202224.1824.3923.5023.5923.59227,400
Aug 01, 202225.2725.2723.4824.0424.04347,700
Jul 29, 202225.6726.1324.7125.6525.65260,800
Jul 28, 202225.6125.9524.8925.6625.66323,600
Jul 27, 202224.4725.3224.1225.3025.30232,100
Jul 26, 202225.0025.1724.2724.3524.35192,100
Jul 25, 202223.6124.9223.4624.7624.76264,400
Jul 22, 202223.5424.0623.1123.4723.47214,500
Jul 21, 202224.2324.2322.7323.4223.42288,300
Jul 20, 202225.0625.4924.6525.1025.10273,200
Jul 19, 202224.5525.5724.4325.4025.40254,400
Jul 18, 202224.5224.9924.0624.4624.46218,800
Jul 15, 202223.8223.8323.0823.7523.75216,000
Jul 14, 202223.0023.4922.6723.2623.26188,900
Jul 13, 202223.7324.2823.5223.7423.74176,700
Jul 12, 202224.2524.5323.7123.7923.79244,400
Jul 11, 202225.2625.5324.6024.8224.82155,800
Jul 08, 202225.5025.8524.9425.7025.70226,600
Jul 07, 202224.7425.5724.7425.2725.27213,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...