Dark

DRQ
Dril-Quip, Inc.
stock NYSE

Inactive

Sep 6, 2024

15.41USD-3.507%(-0.56)400,167

Pre-market

0.00USD-100.000%(-15.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-06	15.9500	16.1800	15.4100	15.4100	-3.507%	400,167	0.000%
2024-09-05	16.0300	16.0300	15.6900	15.9700	+0.948%	365,138	-3.507%
2024-09-04	15.7300	15.9300	15.5200	15.8200	+1.216%	304,680	-2.592%
2024-09-03	16.2300	16.2300	15.3801	15.6300	-4.169%	273,318	-1.408%
2024-08-30	16.3000	16.3900	15.8259	16.3100	-0.911%	368,968	-5.518%
2024-08-29	16.3200	16.5800	15.9500	16.4600	+1.793%	285,871	-6.379%
2024-08-28	15.9900	16.4650	15.8200	16.1700	-0.247%	304,716	-4.700%
2024-08-27	16.0200	16.2850	15.8800	16.2100	+0.496%	250,706	-4.935%
2024-08-26	16.3300	16.4800	15.9950	16.1300	+1.192%	229,995	-4.464%
2024-08-23	15.5700	16.2100	15.5300	15.9400	+3.574%	237,431	-3.325%
2024-08-22	15.5200	15.5200	15.2250	15.3900	-0.710%	280,917	+0.130%
2024-08-21	15.2600	15.5200	15.1650	15.5000	+2.990%	244,051	-0.581%
2024-08-20	15.2000	15.2000	14.7600	15.0500	-1.570%	239,499	+2.392%
2024-08-19	15.3800	15.4900	15.1700	15.2900	+0.328%	201,393	+0.785%
2024-08-16	15.1600	15.3850	15.0200	15.2400	-0.066%	193,061	+1.115%
2024-08-15	15.1900	15.5200	14.8100	15.2500	+2.971%	260,645	+1.049%
2024-08-14	14.9400	14.9400	14.4500	14.8100	-0.135%	223,085	+4.051%
2024-08-13	14.7900	14.9150	14.4400	14.8300	-0.269%	277,003	+3.911%
2024-08-12	14.3600	15.1500	14.1750	14.8700	+4.278%	503,549	+3.631%
2024-08-09	14.5700	14.5900	14.0800	14.2600	-2.529%	285,941	+8.065%
2024-08-08	15.0900	15.1300	14.5500	14.6300	-2.402%	270,986	+5.332%
2024-08-07	15.3300	15.4442	14.9000	14.9900	-0.133%	249,708	+2.802%
2024-08-06	14.9400	15.1700	14.6000	15.0100	-0.266%	328,884	+2.665%
2024-08-05	14.6600	15.1800	14.0670	15.0500	-1.117%	395,018	+2.392%
2024-08-02	15.9000	16.2500	15.2000	15.2200	-6.107%	341,933	+1.248%
2024-08-01	17.2800	17.3650	16.0900	16.2100	-6.409%	210,064	-4.935%
2024-07-31	17.2800	17.5700	17.1100	17.3200	+1.346%	254,040	-11.028%
2024-07-30	16.7400	17.2700	16.7400	17.0900	+1.364%	358,464	-9.830%
2024-07-29	17.0100	17.1100	16.6100	16.8600	-0.765%	242,786	-8.600%
2024-07-26	17.0100	17.1000	16.5100	16.9900	+0.891%	260,858	-9.300%
2024-07-25	16.1600	17.0400	16.0500	16.8400	+4.337%	235,074	-8.492%
2024-07-24	16.5100	16.7200	16.0710	16.1400	-2.241%	241,084	-4.523%
2024-07-23	17.0400	17.3800	16.4900	16.5100	-3.676%	326,079	-6.663%
2024-07-22	17.3300	17.4500	16.9901	17.1400	-0.982%	238,389	-10.093%
2024-07-19	17.4600	17.5700	17.1400	17.3100	-1.424%	223,319	-10.976%
2024-07-18	17.7100	18.0700	17.4800	17.5600	-1.070%	225,438	-12.244%
2024-07-17	17.7300	18.2000	17.5000	17.7500	+0.282%	323,506	-13.183%
2024-07-16	17.3000	18.0600	17.1600	17.7000	+2.017%	373,710	-12.938%
2024-07-15	17.2000	17.8250	16.9600	17.3500	+2.239%	358,488	-11.182%
2024-07-12	17.3500	17.3500	16.7500	16.9700	-0.586%	291,285	-9.193%
2024-07-11	16.3800	17.2100	16.2100	17.0700	+5.959%	240,769	-9.725%
2024-07-10	16.0000	16.3000	15.5600	16.1100	+0.625%	350,664	-4.345%
2024-07-09	17.6000	17.6000	15.9800	16.0100	-9.904%	328,803	-3.748%
2024-07-08	17.8400	18.0400	17.7200	17.7700	-0.112%	319,000	-13.281%
2024-07-05	18.4900	18.5000	17.6400	17.7900	-4.303%	165,052	-13.378%
2024-07-03	18.5300	18.6000	18.2900	18.5900	+1.752%	77,560	-17.106%
2024-07-02	18.4400	18.6800	18.2100	18.2700	+0.329%	137,576	-15.654%
2024-07-01	18.8200	18.8200	18.1100	18.2100	-2.097%	193,643	-15.376%
2024-06-28	18.7900	18.9600	18.4500	18.6000	+0.216%	609,011	-17.151%
2024-06-27	18.4000	18.5800	18.1331	18.5600	+1.476%	264,835	-16.972%
2024-06-26	18.2500	18.3300	17.9090	18.2900	0.000%	205,743	-15.746%
2024-06-25	18.6700	18.6700	18.2600	18.2900	-2.349%	154,447	-15.746%
2024-06-24	18.2400	19.0500	18.2400	18.7300	+2.969%	188,542	-17.726%
2024-06-21	17.8800	18.3600	17.7700	18.1900	+1.677%	650,821	-15.283%
2024-06-20	17.6800	17.9000	17.5500	17.8900	+0.902%	172,816	-13.862%
2024-06-18	17.6700	18.1800	17.5500	17.7300	+0.113%	318,455	-13.085%
2024-06-17	17.6000	17.8200	17.4800	17.7100	+0.797%	186,301	-12.987%
2024-06-14	18.0200	18.0200	17.2000	17.5700	-2.875%	190,837	-12.294%
2024-06-13	18.3700	18.3700	17.5200	18.0900	-2.216%	175,956	-14.815%
2024-06-12	18.8400	18.8900	18.4500	18.5000	+0.543%	333,614	-16.703%
2024-06-11	17.9500	18.4000	17.5300	18.4000	+1.826%	199,577	-16.250%
2024-06-10	17.5900	18.1400	17.4850	18.0700	+3.080%	190,853	-14.721%
2024-06-07	17.4400	17.7000	17.3100	17.5300	+0.229%	174,811	-12.094%
2024-06-06	17.2800	17.5000	17.1000	17.4900	+1.333%	216,268	-11.893%
2024-06-05	17.0400	17.3150	16.8800	17.2600	+2.677%	255,645	-10.718%
2024-06-04	17.5200	17.5200	16.6400	16.8100	-5.189%	341,178	-8.328%
2024-06-03	19.3900	19.3900	17.5880	17.7300	-8.325%	430,503	-13.085%
2024-05-31	18.7000	19.4050	18.6000	19.3400	+3.589%	491,927	-20.321%
2024-05-30	18.2800	18.8100	18.2800	18.6700	+1.799%	162,924	-17.461%
2024-05-29	18.5300	18.6700	18.3000	18.3400	-1.873%	192,159	-15.976%
2024-05-28	18.2700	18.7300	18.1600	18.6900	+3.089%	274,108	-17.549%
2024-05-24	18.3000	18.3450	18.0300	18.1300	-0.494%	150,776	-15.003%
2024-05-23	18.7300	18.7600	18.1000	18.2200	-2.410%	239,515	-15.423%
2024-05-22	19.1700	19.2350	18.5250	18.6700	-2.507%	329,872	-17.461%
2024-05-21	19.1200	19.2600	18.9400	19.1500	-0.260%	221,505	-19.530%
2024-05-20	19.2200	19.4400	19.1900	19.2000	-0.260%	197,877	-19.740%
2024-05-17	19.4300	19.5100	19.1900	19.2500	-0.517%	200,086	-19.948%
2024-05-16	19.1900	19.4550	19.1500	19.3500	+0.781%	193,718	-20.362%
2024-05-15	19.3100	19.3100	18.8300	19.2000	-0.156%	240,629	-19.740%
2024-05-14	19.1300	19.4300	18.9100	19.2300	-0.052%	326,347	-19.865%
2024-05-13	19.1300	19.3600	18.9500	19.2400	+1.961%	267,978	-19.906%
2024-05-10	19.7100	19.8000	18.7900	18.8700	-4.262%	216,316	-18.336%
2024-05-09	19.2700	19.7300	19.1000	19.7100	+2.549%	319,606	-21.816%
2024-05-08	18.6400	19.2600	18.5900	19.2200	+1.586%	249,994	-19.823%
2024-05-07	18.7600	19.2100	18.6300	18.9200	+0.638%	241,761	-18.552%
2024-05-06	18.7300	19.3300	18.6800	18.8000	+1.075%	363,785	-18.032%
2024-05-03	18.8700	19.1050	18.3893	18.6000	+0.324%	318,052	-17.151%
2024-05-02	18.3600	18.6900	18.2700	18.5400	+2.488%	279,000	-16.882%
2024-05-01	18.1500	18.4900	17.8000	18.0900	-0.495%	361,025	-14.815%
2024-04-30	19.3100	19.3700	18.1800	18.1800	-6.865%	328,639	-15.237%
2024-04-29	20.0000	20.1425	19.3800	19.5200	-1.959%	164,803	-21.055%
2024-04-26	19.2100	20.0199	19.2100	19.9100	+3.107%	291,776	-22.602%
2024-04-25	19.0500	19.5000	18.8000	19.3100	+1.099%	310,589	-20.197%
2024-04-24	19.3900	19.4800	18.8400	19.1000	-1.850%	325,913	-19.319%
2024-04-23	19.2900	19.5700	19.1700	19.4600	+0.413%	301,696	-20.812%
2024-04-22	19.5800	19.7680	19.3000	19.3800	-1.424%	331,692	-20.485%
2024-04-19	19.2700	19.8100	19.2100	19.6600	+1.080%	375,842	-21.617%
2024-04-18	19.9300	20.0700	19.4500	19.4500	-2.064%	259,966	-20.771%
2024-04-17	20.6700	20.9400	19.8400	19.8600	-3.639%	260,192	-22.407%
2024-04-16	21.1900	21.1900	20.4500	20.6100	-3.103%	335,198	-25.230%
2024-04-15	21.6800	22.1000	21.0700	21.2700	-1.936%	193,396	-27.551%
2024-04-12	23.0300	23.3000	21.4550	21.6900	-5.325%	192,649	-28.953%
2024-04-11	22.8100	23.0800	22.4900	22.9100	+0.659%	150,139	-32.737%
2024-04-10	22.6400	23.1025	22.4000	22.7600	-0.568%	182,165	-32.293%
2024-04-09	23.2600	23.4100	22.7700	22.8900	-1.251%	139,300	-32.678%
2024-04-08	23.3200	23.3850	23.0000	23.1800	-0.086%	158,491	-33.520%
2024-04-05	23.4400	23.7500	23.1400	23.2000	-0.939%	181,498	-33.578%
2024-04-04	23.7700	23.8650	23.3500	23.4200	-0.552%	204,936	-34.202%
2024-04-03	23.3300	24.0900	23.3300	23.5500	+0.727%	346,790	-34.565%
2024-04-02	23.4100	23.6200	22.6600	23.3800	+0.950%	320,050	-34.089%
2024-04-01	22.9500	23.5700	22.5400	23.1600	+2.796%	460,763	-33.463%
2024-03-28	22.9200	23.1054	22.4900	22.5300	-1.271%	299,238	-31.602%
2024-03-27	22.9000	23.2600	22.7300	22.8200	-0.826%	293,005	-32.472%
2024-03-26	25.0100	25.0500	22.9500	23.0100	-7.590%	420,314	-33.029%
2024-03-25	24.6600	25.1900	24.6600	24.9000	+1.137%	232,920	-38.112%
2024-03-22	24.8700	24.8700	24.3650	24.6200	-1.164%	272,526	-37.409%
2024-03-21	24.0400	25.0700	24.0400	24.9100	+3.275%	273,846	-38.137%
2024-03-20	23.6700	24.2700	23.4700	24.1200	+0.710%	255,990	-36.111%
2024-03-19	24.0000	24.4000	23.1400	23.9500	+0.927%	461,743	-35.658%
2024-03-18	23.9300	24.0600	23.6500	23.7300	-0.960%	189,377	-35.061%
2024-03-15	23.3900	24.3300	23.3900	23.9600	+1.827%	445,513	-35.684%
2024-03-14	23.0000	23.5900	22.9300	23.5300	+2.438%	208,077	-34.509%
2024-03-13	22.9900	23.3800	22.8100	22.9700	+0.569%	155,055	-32.912%
2024-03-12	23.0000	23.0000	22.2950	22.8400	-0.609%	158,585	-32.531%
2024-03-11	22.6600	23.1100	22.5900	22.9800	+0.922%	143,942	-32.942%
2024-03-08	22.5100	22.9700	22.5100	22.7700	+1.245%	110,593	-32.323%
2024-03-07	22.4800	22.8600	22.3850	22.4900	+0.536%	117,964	-31.481%
2024-03-06	23.0000	23.0270	22.2400	22.3700	-1.627%	144,014	-31.113%
2024-03-05	22.4400	22.7900	22.1700	22.7400	+1.112%	245,062	-32.234%
2024-03-04	23.2200	23.3500	22.4900	22.4900	-2.809%	155,975	-31.481%
2024-03-01	22.9100	23.3000	22.6700	23.1400	+2.389%	189,197	-33.405%
2024-02-29	22.9600	23.4600	22.4800	22.6000	-0.221%	251,822	-31.814%
2024-02-28	23.2100	23.6500	22.5900	22.6500	-3.699%	341,506	-31.965%
2024-02-27	21.9900	23.6900	21.8350	23.5200	+10.216%	398,921	-34.481%
2024-02-26	21.1100	21.5100	20.8200	21.3400	+0.376%	175,969	-27.788%
2024-02-23	20.7300	21.3800	20.7300	21.2600	+1.046%	242,278	-27.516%
2024-02-22	20.9700	21.3500	20.6900	21.0400	-0.802%	306,366	-26.759%
2024-02-21	21.1100	21.6000	20.9000	21.2100	+0.904%	156,803	-27.346%
2024-02-20	21.0800	21.3600	20.8200	21.0200	-0.849%	131,116	-26.689%
2024-02-16	21.1900	21.2800	20.7100	21.2000	-0.141%	134,483	-27.311%
2024-02-15	20.4800	21.2600	20.4300	21.2300	+4.171%	160,129	-27.414%
2024-02-14	20.3200	20.4700	20.0700	20.3800	+1.646%	198,689	-24.387%
2024-02-13	20.8400	20.9250	20.0300	20.0500	-4.886%	242,773	-23.142%
2024-02-12	20.5000	21.2300	20.5000	21.0800	+3.435%	165,055	-26.898%
2024-02-09	20.4000	20.6350	20.2700	20.3800	+0.295%	200,369	-24.387%
2024-02-08	19.6100	20.3600	19.6100	20.3200	+3.621%	305,774	-24.163%
2024-02-07	19.8900	20.0100	19.4300	19.6100	-1.408%	159,508	-21.418%
2024-02-06	19.7100	20.1300	19.7000	19.8900	+1.376%	210,649	-22.524%
2024-02-05	19.6700	19.6850	18.9300	19.6200	-0.507%	358,284	-21.458%
2024-02-02	20.1000	20.2200	19.6100	19.7200	-2.665%	271,261	-21.856%
2024-02-01	20.1500	20.3950	19.5500	20.2600	+0.947%	292,400	-23.939%
2024-01-31	21.2300	21.2300	20.0000	20.0700	-5.151%	231,455	-23.219%
2024-01-30	21.6700	21.6700	21.0200	21.1600	-4.426%	162,638	-27.174%
2024-01-29	22.1100	22.1900	21.6100	22.1400	-0.090%	185,902	-30.397%
2024-01-26	21.8800	22.3450	21.6600	22.1600	+1.698%	220,145	-30.460%
2024-01-25	22.3700	22.3700	21.5001	21.7900	-0.910%	260,937	-29.279%
2024-01-24	21.5500	22.1300	21.2400	21.9900	+2.949%	237,987	-29.923%
2024-01-23	21.3800	21.8450	21.3200	21.3600	+0.282%	170,746	-27.856%
2024-01-22	21.2000	21.6900	21.1150	21.3000	+0.948%	274,301	-27.653%
2024-01-19	21.2700	21.2700	20.8000	21.1000	+0.047%	151,770	-26.967%
2024-01-18	20.5800	21.1300	20.5100	21.0900	+3.079%	197,663	-26.932%
2024-01-17	20.4500	20.8200	20.3100	20.4600	-0.920%	179,641	-24.682%
2024-01-16	20.8200	20.9100	20.6400	20.6500	-1.854%	204,653	-25.375%
2024-01-12	21.0400	21.2951	20.6763	21.0400	+2.785%	150,542	-26.759%
2024-01-11	20.4800	20.5300	19.8900	20.4700	+0.442%	305,642	-24.719%
2024-01-10	20.7300	20.7300	20.0700	20.3800	-2.254%	244,968	-24.387%
2024-01-09	21.5000	21.5000	20.6100	20.8500	-3.428%	187,056	-26.091%
2024-01-08	21.9300	21.9350	21.1200	21.5900	-3.616%	224,064	-28.624%
2024-01-05	21.8700	22.4575	21.8700	22.4000	+2.941%	160,570	-31.205%
2024-01-04	22.5200	22.7200	21.5600	21.7600	-3.332%	250,307	-29.182%
2024-01-03	22.9000	23.0400	22.4300	22.5100	-1.142%	173,644	-31.542%
2024-01-02	23.4100	23.5800	22.6700	22.7700	-2.149%	179,541	-32.323%
2023-12-29	23.5300	23.5900	23.2400	23.2700	-1.315%	155,355	-33.777%
2023-12-28	23.6200	23.7000	23.4000	23.5800	-1.049%	161,833	-34.648%
2023-12-27	23.8000	23.9900	23.6200	23.8300	-0.042%	106,713	-35.334%
2023-12-26	23.7100	24.0000	23.3600	23.8400	+2.274%	124,002	-35.361%
2023-12-22	23.7000	23.9800	23.2500	23.3100	-0.851%	116,354	-33.891%
2023-12-21	23.0400	23.5200	22.7000	23.5100	+1.907%	191,781	-34.453%
2023-12-20	22.9700	23.6500	22.8800	23.0700	+0.261%	270,048	-33.203%
2023-12-19	22.7700	23.2200	22.4100	23.0100	+1.814%	160,887	-33.029%
2023-12-18	22.8300	23.3200	22.5800	22.6000	+1.164%	211,809	-31.814%
2023-12-15	22.6900	22.7750	22.2800	22.3400	-1.456%	937,186	-31.021%
2023-12-14	22.5800	23.1200	22.4000	22.6700	+3.374%	237,045	-32.025%
2023-12-13	20.8500	21.9900	20.7426	21.9300	+5.738%	238,597	-29.731%
2023-12-12	21.3000	21.4800	20.6900	20.7400	-3.175%	221,935	-25.699%
2023-12-11	21.4500	21.8000	21.3800	21.4200	-0.465%	224,028	-28.058%
2023-12-08	21.1500	21.5600	21.1000	21.5200	+2.770%	173,022	-28.392%
2023-12-07	20.9400	21.1350	20.5550	20.9400	+0.287%	251,772	-26.409%
2023-12-06	21.5700	21.9900	20.8300	20.8800	-3.690%	205,832	-26.197%
2023-12-05	22.4700	22.4750	21.6500	21.6800	-3.301%	209,042	-28.921%
2023-12-04	22.5800	22.5800	22.2400	22.4200	-0.621%	168,538	-31.267%
2023-12-01	22.2700	22.8600	22.2200	22.5600	+1.530%	211,732	-31.693%
2023-11-30	22.7900	23.2300	22.1600	22.2200	-1.244%	236,969	-30.648%
2023-11-29	22.6700	22.8800	22.3900	22.5000	0.000%	248,520	-31.511%
2023-11-28	22.5500	22.6300	22.2600	22.5000	-0.266%	173,500	-31.511%
2023-11-27	22.5100	22.7900	22.3700	22.5600	-0.441%	168,006	-31.693%
2023-11-24	22.5000	22.8900	22.5000	22.6600	+0.711%	86,965	-31.995%
2023-11-22	21.9000	22.5500	21.7250	22.5000	0.000%	157,414	-31.511%
2023-11-21	22.6500	22.8000	22.4000	22.5000	-1.875%	201,839	-31.511%
2023-11-20	22.9000	23.0500	22.6500	22.9300	+1.595%	136,074	-32.795%
2023-11-17	22.8500	23.3100	22.5500	22.5700	+0.178%	257,280	-31.724%
2023-11-16	23.3000	23.6000	22.2900	22.5300	-4.087%	261,468	-31.602%
2023-11-15	23.3000	23.9100	23.3000	23.4900	+0.772%	298,158	-34.398%
2023-11-14	22.8600	23.4000	22.4100	23.3100	+3.877%	221,005	-33.891%
2023-11-13	22.2300	22.5400	21.8800	22.4400	+0.448%	209,720	-31.328%
2023-11-10	22.2400	22.6400	21.9600	22.3400	+1.407%	273,219	-31.021%
2023-11-09	21.9200	22.1872	21.6600	22.0300	+1.148%	301,505	-30.050%
2023-11-08	21.5700	21.8900	21.4900	21.7800	0.000%	228,272	-29.247%
2023-11-07	22.1700	22.1700	21.3350	21.7800	-3.671%	242,388	-29.247%
2023-11-06	23.3300	23.3400	22.3900	22.6100	-1.781%	311,778	-31.844%
2023-11-03	23.5600	23.7600	22.7700	23.0200	-1.582%	331,134	-33.058%
2023-11-02	23.1800	23.5700	22.9400	23.3900	+1.962%	231,799	-34.117%
2023-11-01	22.0000	23.1400	21.6450	22.9400	+5.910%	435,747	-32.825%
2023-10-31	22.9300	22.9300	21.5100	21.6600	-4.833%	451,688	-28.855%
2023-10-30	23.0400	23.4700	22.2500	22.7600	-0.088%	298,324	-32.293%
2023-10-27	23.5000	24.2953	22.2450	22.7800	-5.320%	369,145	-32.353%
2023-10-26	24.6900	24.6900	23.8650	24.0600	-2.945%	175,115	-35.952%
2023-10-25	25.0000	25.2600	24.5200	24.7900	-1.510%	177,708	-37.838%
2023-10-24	24.6800	25.4600	24.5000	25.1700	+2.275%	238,486	-38.776%
2023-10-23	25.5500	25.5900	24.5800	24.6100	-4.204%	249,699	-37.383%
2023-10-20	26.4900	26.4900	25.6000	25.6900	-2.726%	215,807	-40.016%
2023-10-19	26.0500	26.7500	25.9697	26.4100	+0.686%	178,776	-41.651%
2023-10-18	26.1600	26.3300	25.9800	26.2300	+0.383%	127,103	-41.250%
2023-10-17	25.7000	26.4600	25.7000	26.1300	+0.927%	163,866	-41.026%
2023-10-16	26.1600	26.2274	25.7400	25.8900	-0.308%	118,107	-40.479%
2023-10-13	25.9500	26.2500	25.8100	25.9700	+1.406%	111,372	-40.662%
2023-10-12	26.2100	26.2100	25.2855	25.6100	-1.272%	98,417	-39.828%
2023-10-11	25.4800	25.9500	25.4178	25.9400	+0.660%	147,942	-40.594%
2023-10-10	25.7300	25.9100	25.5800	25.7700	0.000%	111,732	-40.202%
2023-10-09	25.6300	26.1100	25.6000	25.7700	+2.751%	116,102	-40.202%
2023-10-06	25.2800	25.8400	25.0400	25.0800	-0.870%	143,109	-38.557%
2023-10-05	25.4700	26.0300	25.1400	25.3000	-1.518%	233,026	-39.091%
2023-10-04	26.5800	26.5800	25.5500	25.6900	-5.063%	194,798	-40.016%
2023-10-03	26.6900	27.2300	26.5700	27.0600	+1.462%	113,722	-43.052%
2023-10-02	28.0800	28.1050	26.3000	26.6700	-5.325%	213,638	-42.220%
2023-09-29	28.7900	28.8700	27.7400	28.1700	-2.458%	206,142	-45.296%
2023-09-28	29.3500	29.5000	28.4800	28.8800	-1.802%	316,364	-46.641%
2023-09-27	28.4700	29.5100	28.3700	29.4100	+4.811%	187,507	-47.603%
2023-09-26	27.2800	28.1500	27.2200	28.0600	+2.111%	264,851	-45.082%
2023-09-25	27.6000	27.8500	27.2300	27.4800	-0.758%	203,477	-43.923%
2023-09-22	28.0100	28.3500	27.6500	27.6900	-0.788%	148,609	-44.348%
2023-09-21	28.6400	28.6800	27.8400	27.9100	-2.447%	166,193	-44.787%
2023-09-20	28.0100	28.8850	28.0100	28.6100	+2.106%	215,190	-46.138%
2023-09-19	29.0000	29.0000	28.0100	28.0200	-2.708%	93,706	-45.004%
2023-09-18	29.2300	29.3600	28.6300	28.8000	-0.380%	162,978	-46.493%
2023-09-15	29.3300	29.7800	28.5350	28.9100	-1.230%	1,041,926	-46.697%
2023-09-14	29.9200	30.1200	29.1300	29.2700	-0.544%	191,636	-47.352%
2023-09-13	30.5700	30.7700	29.1900	29.4300	-3.603%	319,867	-47.638%
2023-09-12	29.4300	30.9300	29.4300	30.5300	+4.878%	353,440	-49.525%
2023-09-11	29.1700	29.3300	28.7300	29.1100	-0.308%	356,397	-47.063%
2023-09-08	29.2200	29.5900	29.1300	29.2000	-0.409%	162,806	-47.226%
2023-09-07	28.5000	29.6500	28.4900	29.3200	+0.756%	337,717	-47.442%
2023-09-06	28.6000	29.4100	28.4600	29.1000	+1.819%	217,321	-47.045%
2023-09-05	28.6800	28.9600	28.0300	28.5800	-0.626%	234,873	-46.081%
2023-09-01	27.9400	29.2600	27.9400	28.7600	+4.278%	173,443	-46.419%
2023-08-31	27.5800	27.7100	27.2750	27.5800	+0.254%	228,201	-44.126%
2023-08-30	27.4700	27.7500	27.3250	27.5100	+0.806%	112,897	-43.984%
2023-08-29	27.5000	27.5899	27.1400	27.2900	-0.800%	156,532	-43.532%
2023-08-28	27.4500	27.8950	27.1600	27.5100	+0.806%	105,402	-43.984%
2023-08-25	27.8100	27.8100	27.0650	27.2900	-1.231%	111,833	-43.532%
2023-08-24	27.5400	27.9100	27.1600	27.6300	-0.754%	161,076	-44.227%
2023-08-23	27.2400	27.8500	27.0250	27.8400	+0.979%	129,366	-44.648%
2023-08-22	27.5600	28.1400	27.3050	27.5700	-0.181%	151,051	-44.106%
2023-08-21	28.1200	28.4300	27.3900	27.6200	-1.708%	179,658	-44.207%
2023-08-18	27.6300	28.6700	26.8000	28.1000	+0.681%	318,394	-45.160%
2023-08-17	27.9200	28.0900	27.5100	27.9100	+1.602%	219,314	-44.787%
2023-08-16	27.3500	27.8100	27.2000	27.4700	+0.439%	202,186	-43.902%
2023-08-15	27.5800	27.6900	27.0800	27.3500	-1.760%	184,497	-43.656%
2023-08-14	28.0800	28.0800	27.5500	27.8400	-1.312%	206,592	-44.648%
2023-08-11	27.9400	28.3500	27.8200	28.2100	+1.111%	241,621	-45.374%
2023-08-10	27.4100	27.9300	27.4100	27.9000	+1.491%	270,902	-44.767%
2023-08-09	27.1100	27.8150	26.8991	27.4900	+2.345%	186,573	-43.943%
2023-08-08	26.8700	27.1250	26.5600	26.8600	-1.214%	293,688	-42.628%
2023-08-07	27.6600	27.8900	26.9700	27.1900	-2.018%	249,987	-43.325%
2023-08-04	28.3400	28.3500	27.5500	27.7500	-1.281%	213,465	-44.468%
2023-08-03	27.8800	28.6200	27.5755	28.1100	+1.811%	412,982	-45.180%
2023-08-02	26.7600	27.6500	26.3700	27.6100	+1.807%	500,475	-44.187%
2023-08-01	27.3000	28.5000	26.3300	27.1200	+4.751%	528,237	-43.178%
2023-07-31	25.6300	26.0200	25.3600	25.8900	+2.454%	294,379	-40.479%
2023-07-28	24.9000	25.3400	24.9000	25.2700	+1.936%	206,664	-39.019%
2023-07-27	25.2900	25.4700	24.5807	24.7900	-1.822%	348,844	-37.838%
2023-07-26	25.2600	25.6000	25.0100	25.2500	-0.786%	429,403	-38.970%
2023-07-25	25.5700	25.6300	25.3200	25.4500	-0.196%	205,703	-39.450%
2023-07-24	25.0000	25.7250	24.9800	25.5000	+2.082%	508,083	-39.569%
2023-07-21	25.5000	25.6157	24.9300	24.9800	-1.847%	232,176	-38.311%
2023-07-20	25.8000	25.8000	25.3400	25.4500	-0.586%	164,518	-39.450%
2023-07-19	25.5900	26.1900	25.5000	25.6000	-0.195%	358,851	-39.805%
2023-07-18	24.9100	26.0200	24.9100	25.6500	+2.641%	504,407	-39.922%
2023-07-17	24.6100	25.1200	24.5363	24.9900	+0.361%	227,629	-38.335%
2023-07-14	25.4800	25.4800	24.5800	24.9000	-3.000%	266,334	-38.112%
2023-07-13	26.0800	26.2500	25.3100	25.6700	-1.269%	240,928	-39.969%
2023-07-12	26.0800	26.1600	25.5800	26.0000	+1.404%	337,639	-40.731%
2023-07-11	24.8300	25.7500	24.3200	25.6400	+4.143%	361,053	-39.899%
2023-07-10	24.8800	25.1300	24.1900	24.6200	-0.485%	160,906	-37.409%
2023-07-07	23.1600	24.9600	23.1000	24.7400	+6.776%	254,186	-37.712%
2023-07-06	22.7400	23.3000	22.4300	23.1700	+0.871%	719,575	-33.492%
2023-07-05	23.5200	23.5200	22.9100	22.9700	-1.796%	434,243	-32.912%
2023-07-03	23.1400	23.4200	23.0900	23.3900	+0.516%	81,428	-34.117%
2023-06-30	23.2400	23.4400	23.0200	23.2700	+1.174%	196,012	-33.777%
2023-06-29	22.8300	23.1400	22.8300	23.0000	+1.411%	132,555	-33.000%
2023-06-28	22.8000	22.8400	22.3800	22.6800	-0.874%	88,094	-32.055%
2023-06-27	22.8500	23.0775	22.4300	22.8800	+0.837%	140,097	-32.649%
2023-06-26	22.2900	23.3350	22.2900	22.6900	+1.612%	140,262	-32.085%
2023-06-23	22.1800	22.6100	21.8900	22.3300	-1.500%	251,897	-30.990%
2023-06-22	22.7600	22.8400	22.2650	22.6700	-1.520%	190,030	-32.025%
2023-06-21	23.0800	23.4600	22.9800	23.0200	-0.947%	167,016	-33.058%
2023-06-20	23.4200	23.4200	22.6000	23.2400	-1.316%	196,649	-33.692%
2023-06-16	24.1200	24.1200	23.3100	23.5500	-1.216%	541,275	-34.565%
2023-06-15	23.8800	24.1700	23.6250	23.8400	+0.084%	250,367	-35.361%
2023-06-14	24.4800	24.5700	23.7100	23.8200	-2.096%	205,412	-35.306%
2023-06-13	24.9500	25.4178	24.3300	24.3300	-0.775%	235,925	-36.663%
2023-06-12	24.8600	24.9600	24.5200	24.5200	-3.083%	156,877	-37.153%
2023-06-09	25.5600	25.5600	25.0750	25.3000	-1.480%	133,061	-39.091%
2023-06-08	25.4100	26.2000	25.3000	25.6800	+1.063%	208,416	-39.992%
2023-06-07	24.4700	25.5909	24.4450	25.4100	+4.439%	263,723	-39.355%
2023-06-06	23.9900	24.6300	23.9900	24.3300	-0.287%	220,247	-36.663%
2023-06-05	25.1500	25.2100	24.1200	24.4000	-2.711%	241,991	-36.844%
2023-06-02	24.0100	25.2700	23.9000	25.0800	+6.271%	319,113	-38.557%
2023-06-01	22.4700	23.8400	22.4700	23.6000	+5.593%	226,533	-34.703%
2023-05-31	22.5800	23.1900	21.7700	22.3500	-2.826%	358,431	-31.051%
2023-05-30	23.5900	23.5900	22.6600	23.0000	-3.766%	125,076	-33.000%
2023-05-26	24.1100	24.3600	23.7500	23.9000	-0.417%	199,301	-35.523%
2023-05-25	23.6600	24.0450	23.4502	24.0000	-0.949%	312,577	-35.792%
2023-05-24	24.2500	24.3900	23.7700	24.2300	-0.082%	135,383	-36.401%
2023-05-23	24.3800	24.5100	24.0200	24.2500	+0.373%	120,430	-36.454%
2023-05-22	23.9600	24.4250	23.9600	24.1600	+0.877%	154,215	-36.217%
2023-05-19	24.3000	24.3460	23.8000	23.9500	+0.167%	166,154	-35.658%
2023-05-18	23.6600	23.9600	23.0700	23.9100	+0.378%	154,350	-35.550%
2023-05-17	23.4200	23.8400	22.9900	23.8200	+2.584%	284,946	-35.306%
2023-05-16	23.8900	23.8900	23.1000	23.2200	-3.371%	157,194	-33.635%
2023-05-15	23.9000	24.5300	23.8600	24.0300	+1.179%	134,330	-35.872%
2023-05-12	24.3100	24.7250	23.1800	23.7500	-3.377%	213,897	-35.116%
2023-05-11	25.4600	25.4950	24.3500	24.5800	-5.023%	185,925	-37.307%
2023-05-10	25.8800	26.2700	25.5100	25.8800	+1.371%	185,247	-40.456%
2023-05-09	25.1200	25.8200	23.9600	25.5300	-2.520%	297,650	-39.640%
2023-05-08	27.2000	27.2000	26.0100	26.1900	-1.910%	150,009	-41.161%
2023-05-05	26.9200	27.1999	26.5027	26.7000	+1.947%	146,196	-42.285%
2023-05-04	25.8600	26.3200	25.6400	26.1900	+1.472%	151,698	-41.161%
2023-05-03	25.2000	26.4750	25.1400	25.8100	+1.216%	175,522	-40.294%
2023-05-02	27.0500	27.5250	25.5000	25.5000	-6.934%	275,674	-39.569%
2023-05-01	27.1200	27.8400	26.9300	27.4000	+0.440%	162,895	-43.759%
2023-04-28	26.7800	27.8400	26.1810	27.2800	+1.601%	284,712	-43.512%
2023-04-27	26.3300	26.9500	26.2200	26.8500	+0.978%	238,730	-42.607%
2023-04-26	26.9900	27.4150	26.2300	26.5900	-2.422%	147,587	-42.046%
2023-04-25	27.8000	27.9752	27.0600	27.2500	-3.914%	169,454	-43.450%
2023-04-24	27.8600	28.6675	27.8250	28.3600	+1.831%	140,490	-45.663%
2023-04-21	28.6100	28.6100	27.8500	27.8500	-2.246%	142,331	-44.668%
2023-04-20	28.4200	28.6300	28.0300	28.4900	-1.316%	169,690	-45.911%
2023-04-19	28.6300	29.0250	28.1400	28.8700	-0.483%	156,831	-46.623%
2023-04-18	28.9800	29.1500	28.3200	29.0100	+0.450%	137,445	-46.880%
2023-04-17	28.7800	29.1116	28.5500	28.8800	+0.522%	142,807	-46.641%
2023-04-14	28.9500	29.0600	28.2500	28.7300	-0.794%	167,007	-46.363%
2023-04-13	28.9100	29.3900	28.5300	28.9600	+0.765%	137,943	-46.789%
2023-04-12	29.0000	29.0000	28.4200	28.7400	-0.035%	106,797	-46.381%
2023-04-11	28.4900	29.0600	27.9900	28.7500	+1.304%	211,054	-46.400%
2023-04-10	28.2700	28.9100	28.0100	28.3800	+1.104%	251,552	-45.701%
2023-04-06	28.1700	28.6318	27.8800	28.0700	-0.637%	204,641	-45.102%
2023-04-05	28.6000	28.6500	27.8100	28.2500	-1.258%	196,956	-45.451%
2023-04-04	29.7800	29.7800	28.1110	28.6100	-3.929%	272,127	-46.138%
2023-04-03	30.1500	30.6900	29.6350	29.7800	+3.799%	302,171	-48.254%
2023-03-31	28.5200	29.0100	28.2600	28.6900	+1.235%	376,285	-46.288%
2023-03-30	28.5200	28.5200	27.9500	28.3400	+0.639%	210,761	-45.625%
2023-03-29	28.0800	28.4200	27.5750	28.1600	+1.477%	263,229	-45.277%
2023-03-28	27.3900	27.9450	27.3500	27.7500	+0.946%	220,907	-44.468%
2023-03-27	27.3400	27.7050	26.6300	27.4900	+2.004%	192,948	-43.943%
2023-03-24	26.7000	27.2000	26.3300	26.9500	-1.750%	462,122	-42.820%
2023-03-23	28.1300	28.8100	26.9300	27.4300	-1.755%	215,377	-43.821%
2023-03-22	28.5400	29.0200	27.8700	27.9200	-2.309%	215,190	-44.807%
2023-03-21	28.6100	29.0250	27.9000	28.5800	+2.401%	311,704	-46.081%
2023-03-20	27.3400	28.3700	27.3100	27.9100	+3.294%	302,651	-44.787%

.dark-mode .qtSbBL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtSbBL{ color: #333333; background-color: white; border: 2px solid #333333; }DRQDril-Quip, Inc.stock NYSE

DRQ
Dril-Quip, Inc.
stock NYSE