Advertisement
U.S. markets closed

Dril-Quip, Inc. (DRQ)

NYSE - Nasdaq Real Time Price. Currency in USD
22.53-0.29 (-1.27%)
At close: 04:00PM EDT
22.53 0.00 (0.00%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202422.9223.1122.4922.5322.53196,401
Mar 27, 202422.9023.2622.7322.8222.82293,000
Mar 26, 202425.0125.0522.9523.0123.01420,200
Mar 25, 202424.6625.1924.6624.9024.90232,900
Mar 22, 202424.8724.8724.3724.6224.62272,500
Mar 21, 202424.0425.0724.0424.9124.91273,800
Mar 20, 202423.6724.2723.4724.1224.12256,000
Mar 19, 202424.0024.4023.1423.9523.95461,700
Mar 18, 202423.9324.0623.6523.7323.73189,400
Mar 15, 202423.3924.3323.3923.9623.96445,500
Mar 14, 202423.0023.5922.9323.5323.53208,100
Mar 13, 202422.9923.3822.8122.9722.97155,100
Mar 12, 202423.0023.0022.3022.8422.84158,600
Mar 11, 202422.6623.1122.5922.9822.98143,900
Mar 08, 202422.5122.9722.5122.7722.77110,600
Mar 07, 202422.4822.8622.3922.4922.49118,000
Mar 06, 202423.0023.0322.2422.3722.37144,000
Mar 05, 202422.4422.7922.1722.7422.74245,100
Mar 04, 202423.2223.3522.4922.4922.49156,000
Mar 01, 202422.9123.3022.6723.1423.14189,200
Feb 29, 202422.9623.4622.4822.6022.60251,800
Feb 28, 202423.2123.6522.5922.6522.65341,500
Feb 27, 202421.9923.6921.8423.5223.52398,900
Feb 26, 202421.1121.5120.8221.3421.34176,000
Feb 23, 202420.7321.3820.7321.2621.26242,300
Feb 22, 202420.9721.3520.6921.0421.04306,400
Feb 21, 202421.1121.6020.9021.2121.21156,800
Feb 20, 202421.0821.3620.8221.0221.02131,100
Feb 16, 202421.1921.2820.7121.2021.20134,500
Feb 15, 202420.4821.2620.4321.2321.23160,100
Feb 14, 202420.3220.4720.0720.3820.38198,700
Feb 13, 202420.8420.9320.0320.0520.05242,800
Feb 12, 202420.5021.2320.5021.0821.08165,100
Feb 09, 202420.4020.6420.2720.3820.38200,400
Feb 08, 202419.6120.3619.6120.3220.32305,800
Feb 07, 202419.8920.0119.4319.6119.61159,500
Feb 06, 202419.7120.1319.7019.8919.89210,600
Feb 05, 202419.6719.6818.9319.6219.62358,300
Feb 02, 202420.1020.2219.6119.7219.72271,300
Feb 01, 202420.1520.4019.5520.2620.26292,400
Jan 31, 202421.2321.2320.0020.0720.07231,500
Jan 30, 202421.6721.6721.0221.1621.16162,600
Jan 29, 202422.1122.1921.6122.1422.14185,900
Jan 26, 202421.8822.3521.6622.1622.16220,100
Jan 25, 202422.3722.3721.5021.7921.79260,900
Jan 24, 202421.5522.1321.2421.9921.99238,000
Jan 23, 202421.3821.8521.3221.3621.36170,700
Jan 22, 202421.2021.6921.1221.3021.30274,300
Jan 19, 202421.2721.2720.8021.1021.10151,800
Jan 18, 202420.5821.1320.5121.0921.09197,700
Jan 17, 202420.4520.8220.3120.4620.46179,600
Jan 16, 202420.8220.9120.6420.6520.65204,700
Jan 12, 202421.0421.3020.6821.0421.04150,400
Jan 11, 202420.4820.5319.8920.4720.47305,600
Jan 10, 202420.7320.7320.0720.3820.38244,900
Jan 09, 202421.5021.5020.6120.8520.85187,000
Jan 08, 202421.9321.9421.1221.5921.59224,000
Jan 05, 202421.8722.4621.8722.4022.40160,600
Jan 04, 202422.5222.7221.5621.7621.76250,300
Jan 03, 202422.9023.0422.4322.5122.51173,600
Jan 02, 202423.4123.5822.6722.7722.77179,500
Dec 29, 202323.5323.5923.2423.2723.27155,400
Dec 28, 202323.6223.7023.4023.5823.58161,800
Dec 27, 202323.8023.9923.6223.8323.83106,700
Dec 26, 202323.7124.0023.3623.8423.84124,000
Dec 22, 202323.7023.9823.2523.3123.31116,400
Dec 21, 202323.0423.5222.7023.5123.51191,800
Dec 20, 202322.9723.6522.8823.0723.07270,000
Dec 19, 202322.7723.2222.4123.0123.01160,900
Dec 18, 202322.8323.3222.5822.6022.60211,800
Dec 15, 202322.6922.7822.2822.3422.34937,200
Dec 14, 202322.5823.1222.4022.6722.67237,000
Dec 13, 202320.8521.9920.7421.9321.93238,600
Dec 12, 202321.3021.4820.6920.7420.74221,900
Dec 11, 202321.4521.8021.3821.4221.42224,000
Dec 08, 202321.1521.5621.1021.5221.52173,000
Dec 07, 202320.9421.1420.5620.9420.94251,800
Dec 06, 202321.5721.9920.8320.8820.88205,800
Dec 05, 202322.4722.4821.6521.6821.68209,000
Dec 04, 202322.5822.5822.2422.4222.42168,500
Dec 01, 202322.2722.8622.2222.5622.56211,700
Nov 30, 202322.7923.2322.1622.2222.22237,000
Nov 29, 202322.6722.8822.3922.5022.50248,500
Nov 28, 202322.5522.6322.2622.5022.50173,500
Nov 27, 202322.5122.7922.3722.5622.56168,000
Nov 24, 202322.5022.8922.5022.6622.6687,000
Nov 22, 202321.9022.5521.7322.5022.50157,400
Nov 21, 202322.6522.8022.4022.5022.50201,800
Nov 20, 202322.9023.0522.6522.9322.93136,100
Nov 17, 202322.8523.3122.5522.5722.57257,300
Nov 16, 202323.3023.6022.2922.5322.53261,500
Nov 15, 202323.3023.9123.3023.4923.49298,200
Nov 14, 202322.8623.4022.4123.3123.31221,000
Nov 13, 202322.2322.5421.8822.4422.44209,700
Nov 10, 202322.2422.6421.9622.3422.34273,200
Nov 09, 202321.9222.1921.6622.0322.03301,500
Nov 08, 202321.5721.8921.4921.7821.78228,300
Nov 07, 202322.1722.1721.3421.7821.78242,400
Nov 06, 202323.3323.3422.3922.6122.61311,600
Nov 03, 202323.5623.7622.7723.0223.02331,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...