Skip to main content

Natl Oilwell Varco (NY: NOV )

18.71 -0.17 (-0.90%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.023 9.211 8.674 8.771 7,315,399 -0.15(-1.63%)
Sep 29, 2020 9.371 9.390 8.761 8.916 7,815,419 -0.57(-6.02%)
Sep 28, 2020 9.507 9.778 9.400 9.487 6,692,673 +0.28(+3.05%)
Sep 25, 2020 9.691 9.855 9.197 9.206 11,149,967 -0.62(-6.31%)
Sep 24, 2020 9.971 10.16 9.671 9.826 4,885,699 -0.24(-2.40%)
Sep 23, 2020 10.46 10.49 9.981 10.07 6,125,954 -0.40(-3.79%)
Sep 22, 2020 10.46 10.72 10.39 10.46 4,924,777 -0.03(-0.28%)
Sep 21, 2020 10.91 10.97 10.33 10.49 6,375,766 -0.87(-7.67%)
Sep 18, 2020 11.40 11.69 11.24 11.37 11,210,808 -0.11(-0.93%)
Sep 17, 2020 11.34 11.47 11.13 11.47 5,398,444 -0.08(-0.67%)
Sep 16, 2020 11.18 11.71 10.98 11.55 4,140,744 +0.59(+5.39%)
Sep 15, 2020 10.99 11.11 10.77 10.96 5,791,152 +0.02(+0.18%)
Sep 14, 2020 10.83 11.04 10.69 10.94 3,380,541 +0.09(+0.80%)
Sep 11, 2020 10.85 10.99 10.69 10.85 3,626,546 +0.06(+0.54%)
Sep 10, 2020 11.17 11.23 10.72 10.79 5,392,632 -0.34(-3.04%)
Sep 09, 2020 11.12 11.31 10.94 11.13 3,683,616 +0.10(+0.88%)
Sep 08, 2020 11.44 11.50 10.92 11.04 7,971,362 -0.73(-6.17%)
Sep 04, 2020 11.73 11.86 11.55 11.76 2,888,903 +0.15(+1.33%)
Sep 03, 2020 11.51 12.10 11.42 11.61 4,730,178 +0.15(+1.27%)
Sep 02, 2020 11.57 11.62 11.40 11.46 3,667,609 -0.10(-0.84%)
Sep 01, 2020 11.47 11.77 11.45 11.56 3,767,958 -0.06(-0.50%)
Aug 31, 2020 11.92 12.00 11.51 11.62 3,853,390 -0.31(-2.60%)
Aug 28, 2020 11.72 12.00 11.62 11.93 2,503,296 +0.24(+2.07%)
Aug 27, 2020 11.53 11.70 11.43 11.68 2,545,643 +0.15(+1.34%)
Aug 26, 2020 11.66 11.75 11.45 11.53 4,482,850 -0.17(-1.49%)
Aug 25, 2020 11.93 12.03 11.62 11.70 2,142,647 -0.05(-0.41%)
Aug 24, 2020 11.52 11.84 11.46 11.75 6,272,868 +0.36(+3.14%)
Aug 21, 2020 11.53 11.58 11.34 11.39 4,316,569 -0.25(-2.16%)
Aug 20, 2020 11.86 11.87 11.61 11.65 2,951,172 -0.45(-3.68%)
Aug 19, 2020 12.17 12.43 12.01 12.09 3,602,186 -0.08(-0.64%)
Aug 18, 2020 12.29 12.49 12.13 12.17 2,810,316 -0.18(-1.49%)
Aug 17, 2020 12.59 12.73 12.19 12.35 4,927,962 -0.35(-2.74%)
Aug 14, 2020 12.50 12.76 12.42 12.70 2,444,417 +0.09(+0.69%)
Aug 13, 2020 12.74 12.87 12.55 12.61 3,960,399 -0.16(-1.29%)
Aug 12, 2020 12.85 12.94 12.48 12.78 5,037,489 +0.15(+1.15%)
Aug 11, 2020 12.34 12.85 12.30 12.63 8,381,105 +0.61(+5.07%)
Aug 10, 2020 11.68 12.15 11.63 12.02 3,718,377 +0.42(+3.59%)
Aug 07, 2020 11.45 11.61 11.29 11.61 2,573,228 +0.01(+0.08%)
Aug 06, 2020 11.63 11.87 11.47 11.60 3,624,896 -0.03(-0.25%)
Aug 05, 2020 11.69 11.83 11.49 11.63 5,286,020 +0.25(+2.21%)
Aug 04, 2020 11.19 11.45 11.11 11.38 4,064,473 +0.15(+1.38%)
Aug 03, 2020 11.14 11.42 11.04 11.22 3,915,745 +0.08(+0.70%)
Jul 31, 2020 10.96 11.18 10.90 11.14 8,040,318 +0.00(+0.00%)
Jul 30, 2020 11.06 11.30 10.72 11.14 9,050,408 -0.17(-1.54%)
Jul 29, 2020 11.18 11.61 11.00 11.32 7,499,907 +0.13(+1.13%)
Jul 28, 2020 12.03 12.85 10.71 11.19 16,873,428 -1.38(-11.01%)
Jul 27, 2020 12.31 12.72 12.13 12.58 7,762,727 +0.24(+1.96%)
Jul 24, 2020 12.12 12.46 12.04 12.33 7,474,767 +0.22(+1.84%)
Jul 23, 2020 11.68 12.12 11.58 12.11 9,216,303 +0.32(+2.71%)
Jul 22, 2020 11.57 11.90 11.48 11.79 6,977,588 -0.09(-0.73%)
Jul 21, 2020 11.23 11.98 11.19 11.88 10,853,277 +0.92(+8.39%)
Jul 20, 2020 11.00 11.18 10.87 10.96 4,437,204 -0.04(-0.35%)
Jul 17, 2020 11.14 11.27 10.87 11.00 3,311,181 -0.15(-1.39%)
Jul 16, 2020 11.24 11.40 10.92 11.15 4,364,922 -0.19(-1.71%)
Jul 15, 2020 11.57 11.65 11.08 11.35 5,197,233 +0.18(+1.65%)
Jul 14, 2020 10.59 11.21 10.45 11.16 4,681,110 +0.46(+4.25%)
Jul 13, 2020 11.03 11.03 10.49 10.71 5,469,909 -0.16(-1.51%)
Jul 10, 2020 10.46 10.88 10.39 10.87 4,748,247 +0.39(+3.69%)
Jul 09, 2020 11.08 11.18 10.46 10.48 5,096,216 -0.60(-5.42%)
Jul 08, 2020 11.36 11.58 11.02 11.08 6,333,799 -0.15(-1.38%)
Jul 07, 2020 11.81 11.83 11.21 11.24 7,308,386 -0.76(-6.30%)
Jul 06, 2020 12.03 12.13 11.83 11.99 5,937,587 +0.28(+2.40%)
Jul 02, 2020 11.76 12.09 11.70 11.71 5,228,267 +0.28(+2.46%)
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.