NYSE - Nasdaq Real Time Price USD

Dril-Quip, Inc. (DRQ)

19.40 +0.30 (+1.57%)
As of 12:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 19.05 19.49 18.80 19.40 19.40 82,836
Apr 24, 2024 19.39 19.48 18.84 19.10 19.10 329,900
Apr 23, 2024 19.29 19.57 19.17 19.46 19.46 305,400
Apr 22, 2024 19.58 19.77 19.30 19.38 19.38 336,300
Apr 19, 2024 19.27 19.81 19.21 19.66 19.66 382,400
Apr 18, 2024 19.93 20.07 19.45 19.45 19.45 268,200
Apr 17, 2024 20.67 20.94 19.84 19.86 19.86 263,600
Apr 16, 2024 21.19 21.19 20.45 20.61 20.61 340,200
Apr 15, 2024 21.68 22.10 21.07 21.27 21.27 195,600
Apr 12, 2024 23.03 23.30 21.46 21.69 21.69 192,600
Apr 11, 2024 22.81 23.08 22.49 22.91 22.91 150,100
Apr 10, 2024 22.64 23.10 22.40 22.76 22.76 182,100
Apr 9, 2024 23.26 23.41 22.77 22.89 22.89 139,300
Apr 8, 2024 23.32 23.39 23.00 23.18 23.18 158,500
Apr 5, 2024 23.44 23.75 23.14 23.20 23.20 181,500
Apr 4, 2024 23.77 23.87 23.35 23.42 23.42 204,900
Apr 3, 2024 23.33 24.09 23.33 23.55 23.55 346,800
Apr 2, 2024 23.41 23.62 22.66 23.38 23.38 320,000
Apr 1, 2024 22.95 23.57 22.54 23.16 23.16 460,800
Mar 28, 2024 22.92 23.11 22.49 22.53 22.53 299,200
Mar 27, 2024 22.90 23.26 22.73 22.82 22.82 293,000
Mar 26, 2024 25.01 25.05 22.95 23.01 23.01 420,200
Mar 25, 2024 24.66 25.19 24.66 24.90 24.90 232,900
Mar 22, 2024 24.87 24.87 24.37 24.62 24.62 272,500
Mar 21, 2024 24.04 25.07 24.04 24.91 24.91 273,800
Mar 20, 2024 23.67 24.27 23.47 24.12 24.12 256,000
Mar 19, 2024 24.00 24.40 23.14 23.95 23.95 461,700
Mar 18, 2024 23.93 24.06 23.65 23.73 23.73 189,400
Mar 15, 2024 23.39 24.33 23.39 23.96 23.96 445,500
Mar 14, 2024 23.00 23.59 22.93 23.53 23.53 208,100
Mar 13, 2024 22.99 23.38 22.81 22.97 22.97 155,100
Mar 12, 2024 23.00 23.00 22.30 22.84 22.84 158,600
Mar 11, 2024 22.66 23.11 22.59 22.98 22.98 143,900
Mar 8, 2024 22.51 22.97 22.51 22.77 22.77 110,600
Mar 7, 2024 22.48 22.86 22.39 22.49 22.49 118,000
Mar 6, 2024 23.00 23.03 22.24 22.37 22.37 144,000
Mar 5, 2024 22.44 22.79 22.17 22.74 22.74 245,100
Mar 4, 2024 23.22 23.35 22.49 22.49 22.49 156,000
Mar 1, 2024 22.91 23.30 22.67 23.14 23.14 189,200
Feb 29, 2024 22.96 23.46 22.48 22.60 22.60 251,800
Feb 28, 2024 23.21 23.65 22.59 22.65 22.65 341,500
Feb 27, 2024 21.99 23.69 21.84 23.52 23.52 398,900
Feb 26, 2024 21.11 21.51 20.82 21.34 21.34 176,000
Feb 23, 2024 20.73 21.38 20.73 21.26 21.26 242,300
Feb 22, 2024 20.97 21.35 20.69 21.04 21.04 306,400
Feb 21, 2024 21.11 21.60 20.90 21.21 21.21 156,800
Feb 20, 2024 21.08 21.36 20.82 21.02 21.02 131,100
Feb 16, 2024 21.19 21.28 20.71 21.20 21.20 134,500
Feb 15, 2024 20.48 21.26 20.43 21.23 21.23 160,100
Feb 14, 2024 20.32 20.47 20.07 20.38 20.38 198,700
Feb 13, 2024 20.84 20.93 20.03 20.05 20.05 242,800
Feb 12, 2024 20.50 21.23 20.50 21.08 21.08 165,100
Feb 9, 2024 20.40 20.64 20.27 20.38 20.38 200,400
Feb 8, 2024 19.61 20.36 19.61 20.32 20.32 305,800
Feb 7, 2024 19.89 20.01 19.43 19.61 19.61 159,500
Feb 6, 2024 19.71 20.13 19.70 19.89 19.89 210,600
Feb 5, 2024 19.67 19.68 18.93 19.62 19.62 358,300
Feb 2, 2024 20.10 20.22 19.61 19.72 19.72 271,300
Feb 1, 2024 20.15 20.40 19.55 20.26 20.26 292,400
Jan 31, 2024 21.23 21.23 20.00 20.07 20.07 231,500
Jan 30, 2024 21.67 21.67 21.02 21.16 21.16 162,600
Jan 29, 2024 22.11 22.19 21.61 22.14 22.14 185,900
Jan 26, 2024 21.88 22.35 21.66 22.16 22.16 220,100
Jan 25, 2024 22.37 22.37 21.50 21.79 21.79 260,900
Jan 24, 2024 21.55 22.13 21.24 21.99 21.99 238,000
Jan 23, 2024 21.38 21.85 21.32 21.36 21.36 170,700
Jan 22, 2024 21.20 21.69 21.12 21.30 21.30 274,300
Jan 19, 2024 21.27 21.27 20.80 21.10 21.10 151,800
Jan 18, 2024 20.58 21.13 20.51 21.09 21.09 197,700
Jan 17, 2024 20.45 20.82 20.31 20.46 20.46 179,600
Jan 16, 2024 20.82 20.91 20.64 20.65 20.65 204,700
Jan 12, 2024 21.04 21.30 20.68 21.04 21.04 150,400
Jan 11, 2024 20.48 20.53 19.89 20.47 20.47 305,600
Jan 10, 2024 20.73 20.73 20.07 20.38 20.38 244,900
Jan 9, 2024 21.50 21.50 20.61 20.85 20.85 187,000
Jan 8, 2024 21.93 21.94 21.12 21.59 21.59 224,000
Jan 5, 2024 21.87 22.46 21.87 22.40 22.40 160,600
Jan 4, 2024 22.52 22.72 21.56 21.76 21.76 250,300
Jan 3, 2024 22.90 23.04 22.43 22.51 22.51 173,600
Jan 2, 2024 23.41 23.58 22.67 22.77 22.77 179,500
Dec 29, 2023 23.53 23.59 23.24 23.27 23.27 155,400
Dec 28, 2023 23.62 23.70 23.40 23.58 23.58 161,800
Dec 27, 2023 23.80 23.99 23.62 23.83 23.83 106,700
Dec 26, 2023 23.71 24.00 23.36 23.84 23.84 124,000
Dec 22, 2023 23.70 23.98 23.25 23.31 23.31 116,400
Dec 21, 2023 23.04 23.52 22.70 23.51 23.51 191,800
Dec 20, 2023 22.97 23.65 22.88 23.07 23.07 270,000
Dec 19, 2023 22.77 23.22 22.41 23.01 23.01 160,900
Dec 18, 2023 22.83 23.32 22.58 22.60 22.60 211,800
Dec 15, 2023 22.69 22.78 22.28 22.34 22.34 937,200
Dec 14, 2023 22.58 23.12 22.40 22.67 22.67 237,000
Dec 13, 2023 20.85 21.99 20.74 21.93 21.93 238,600
Dec 12, 2023 21.30 21.48 20.69 20.74 20.74 221,900
Dec 11, 2023 21.45 21.80 21.38 21.42 21.42 224,000
Dec 8, 2023 21.15 21.56 21.10 21.52 21.52 173,000
Dec 7, 2023 20.94 21.14 20.56 20.94 20.94 251,800
Dec 6, 2023 21.57 21.99 20.83 20.88 20.88 205,800
Dec 5, 2023 22.47 22.48 21.65 21.68 21.68 209,000
Dec 4, 2023 22.58 22.58 22.24 22.42 22.42 168,500
Dec 1, 2023 22.27 22.86 22.22 22.56 22.56 211,700
Nov 30, 2023 22.79 23.23 22.16 22.22 22.22 237,000
Nov 29, 2023 22.67 22.88 22.39 22.50 22.50 248,500
Nov 28, 2023 22.55 22.63 22.26 22.50 22.50 173,500
Nov 27, 2023 22.51 22.79 22.37 22.56 22.56 168,000
Nov 24, 2023 22.50 22.89 22.50 22.66 22.66 87,000
Nov 22, 2023 21.90 22.55 21.73 22.50 22.50 157,400
Nov 21, 2023 22.65 22.80 22.40 22.50 22.50 201,800
Nov 20, 2023 22.90 23.05 22.65 22.93 22.93 136,100
Nov 17, 2023 22.85 23.31 22.55 22.57 22.57 257,300
Nov 16, 2023 23.30 23.60 22.29 22.53 22.53 261,500
Nov 15, 2023 23.30 23.91 23.30 23.49 23.49 298,200
Nov 14, 2023 22.86 23.40 22.41 23.31 23.31 221,000
Nov 13, 2023 22.23 22.54 21.88 22.44 22.44 209,700
Nov 10, 2023 22.24 22.64 21.96 22.34 22.34 273,200
Nov 9, 2023 21.92 22.19 21.66 22.03 22.03 301,500
Nov 8, 2023 21.57 21.89 21.49 21.78 21.78 228,300
Nov 7, 2023 22.17 22.17 21.34 21.78 21.78 242,400
Nov 6, 2023 23.33 23.34 22.39 22.61 22.61 311,600
Nov 3, 2023 23.56 23.76 22.77 23.02 23.02 331,000
Nov 2, 2023 23.18 23.57 22.94 23.39 23.39 231,800
Nov 1, 2023 22.00 23.14 21.65 22.94 22.94 435,700
Oct 31, 2023 22.93 22.93 21.51 21.66 21.66 451,700
Oct 30, 2023 23.04 23.47 22.25 22.76 22.76 298,300
Oct 27, 2023 23.50 24.30 22.25 22.78 22.78 369,100
Oct 26, 2023 24.69 24.69 23.87 24.06 24.06 175,100
Oct 25, 2023 25.00 25.26 24.52 24.79 24.79 177,700
Oct 24, 2023 24.68 25.46 24.50 25.17 25.17 238,500
Oct 23, 2023 25.55 25.59 24.58 24.61 24.61 249,700
Oct 20, 2023 26.49 26.49 25.60 25.69 25.69 215,800
Oct 19, 2023 26.05 26.75 25.97 26.41 26.41 178,800
Oct 18, 2023 26.16 26.33 25.98 26.23 26.23 127,100
Oct 17, 2023 25.70 26.46 25.70 26.13 26.13 163,900
Oct 16, 2023 26.16 26.23 25.74 25.89 25.89 118,100
Oct 13, 2023 25.95 26.25 25.81 25.97 25.97 111,400
Oct 12, 2023 26.21 26.21 25.29 25.61 25.61 98,400
Oct 11, 2023 25.48 25.95 25.42 25.94 25.94 147,900
Oct 10, 2023 25.73 25.91 25.58 25.77 25.77 111,700
Oct 9, 2023 25.63 26.11 25.60 25.77 25.77 116,100
Oct 6, 2023 25.28 25.84 25.04 25.08 25.08 143,100
Oct 5, 2023 25.47 26.03 25.14 25.30 25.30 233,000
Oct 4, 2023 26.58 26.58 25.55 25.69 25.69 194,800
Oct 3, 2023 26.69 27.23 26.57 27.06 27.06 113,700
Oct 2, 2023 28.08 28.11 26.30 26.67 26.67 213,600
Sep 29, 2023 28.79 28.87 27.74 28.17 28.17 206,100
Sep 28, 2023 29.35 29.50 28.48 28.88 28.88 316,400
Sep 27, 2023 28.47 29.51 28.37 29.41 29.41 187,500
Sep 26, 2023 27.28 28.15 27.22 28.06 28.06 264,900
Sep 25, 2023 27.60 27.85 27.23 27.48 27.48 203,500
Sep 22, 2023 28.01 28.35 27.65 27.69 27.69 148,600
Sep 21, 2023 28.64 28.68 27.84 27.91 27.91 166,200
Sep 20, 2023 28.01 28.89 28.01 28.61 28.61 215,200
Sep 19, 2023 29.00 29.00 28.01 28.02 28.02 93,700
Sep 18, 2023 29.23 29.36 28.63 28.80 28.80 163,000
Sep 15, 2023 29.33 29.78 28.54 28.91 28.91 1,041,900
Sep 14, 2023 29.92 30.12 29.13 29.27 29.27 191,600
Sep 13, 2023 30.57 30.77 29.19 29.43 29.43 319,900
Sep 12, 2023 29.43 30.93 29.43 30.53 30.53 353,400
Sep 11, 2023 29.17 29.33 28.73 29.11 29.11 356,400
Sep 8, 2023 29.22 29.59 29.13 29.20 29.20 162,800
Sep 7, 2023 28.50 29.65 28.49 29.32 29.32 337,700
Sep 6, 2023 28.60 29.41 28.46 29.10 29.10 217,300
Sep 5, 2023 28.68 28.96 28.03 28.58 28.58 234,900
Sep 1, 2023 27.94 29.26 27.94 28.76 28.76 173,400
Aug 31, 2023 27.58 27.71 27.28 27.58 27.58 228,200
Aug 30, 2023 27.47 27.75 27.33 27.51 27.51 112,900
Aug 29, 2023 27.50 27.59 27.14 27.29 27.29 156,500
Aug 28, 2023 27.45 27.90 27.16 27.51 27.51 105,400
Aug 25, 2023 27.81 27.81 27.07 27.29 27.29 111,800
Aug 24, 2023 27.54 27.91 27.16 27.63 27.63 161,100
Aug 23, 2023 27.24 27.85 27.03 27.84 27.84 129,400
Aug 22, 2023 27.56 28.14 27.31 27.57 27.57 151,100
Aug 21, 2023 28.12 28.43 27.39 27.62 27.62 179,700
Aug 18, 2023 27.63 28.67 26.80 28.10 28.10 318,200
Aug 17, 2023 27.92 28.09 27.51 27.91 27.91 219,300
Aug 16, 2023 27.35 27.81 27.20 27.47 27.47 202,200
Aug 15, 2023 27.58 27.69 27.08 27.35 27.35 184,500
Aug 14, 2023 28.08 28.08 27.55 27.84 27.84 206,600
Aug 11, 2023 27.94 28.35 27.82 28.21 28.21 241,600
Aug 10, 2023 27.41 27.93 27.41 27.90 27.90 270,900
Aug 9, 2023 27.11 27.82 26.90 27.49 27.49 186,600
Aug 8, 2023 26.87 27.13 26.56 26.86 26.86 293,700
Aug 7, 2023 27.66 27.89 26.97 27.19 27.19 250,000
Aug 4, 2023 28.34 28.35 27.55 27.75 27.75 213,500
Aug 3, 2023 27.88 28.62 27.58 28.11 28.11 413,000
Aug 2, 2023 26.76 27.65 26.37 27.61 27.61 500,500
Aug 1, 2023 27.30 28.50 26.33 27.12 27.12 528,200
Jul 31, 2023 25.63 26.02 25.36 25.89 25.89 294,400
Jul 28, 2023 24.90 25.34 24.90 25.27 25.27 206,700
Jul 27, 2023 25.29 25.47 24.58 24.79 24.79 348,800
Jul 26, 2023 25.26 25.60 25.01 25.25 25.25 429,400
Jul 25, 2023 25.57 25.63 25.32 25.45 25.45 205,700
Jul 24, 2023 25.00 25.73 24.98 25.50 25.50 508,100
Jul 21, 2023 25.50 25.62 24.93 24.98 24.98 232,200
Jul 20, 2023 25.80 25.80 25.34 25.45 25.45 164,500
Jul 19, 2023 25.59 26.19 25.50 25.60 25.60 358,900
Jul 18, 2023 24.91 26.02 24.91 25.65 25.65 504,400
Jul 17, 2023 24.61 25.12 24.54 24.99 24.99 227,600
Jul 14, 2023 25.48 25.48 24.58 24.90 24.90 266,300
Jul 13, 2023 26.08 26.25 25.31 25.67 25.67 240,900
Jul 12, 2023 26.08 26.16 25.58 26.00 26.00 337,600
Jul 11, 2023 24.83 25.75 24.32 25.64 25.64 361,100
Jul 10, 2023 24.88 25.13 24.19 24.62 24.62 160,900
Jul 7, 2023 23.16 24.96 23.10 24.74 24.74 254,200
Jul 6, 2023 22.74 23.30 22.43 23.17 23.17 719,600
Jul 5, 2023 23.52 23.52 22.91 22.97 22.97 434,200
Jul 3, 2023 23.14 23.42 23.09 23.39 23.39 81,400
Jun 30, 2023 23.24 23.44 23.02 23.27 23.27 196,000
Jun 29, 2023 22.83 23.14 22.83 23.00 23.00 132,600
Jun 28, 2023 22.80 22.84 22.38 22.68 22.68 88,100
Jun 27, 2023 22.85 23.08 22.43 22.88 22.88 140,100
Jun 26, 2023 22.29 23.34 22.29 22.69 22.69 140,200
Jun 23, 2023 22.18 22.61 21.89 22.33 22.33 251,900
Jun 22, 2023 22.76 22.84 22.27 22.67 22.67 190,000
Jun 21, 2023 23.08 23.46 22.98 23.02 23.02 167,000
Jun 20, 2023 23.42 23.42 22.60 23.24 23.24 196,600
Jun 16, 2023 24.12 24.12 23.31 23.55 23.55 541,300
Jun 15, 2023 23.88 24.17 23.63 23.84 23.84 250,400
Jun 14, 2023 24.48 24.57 23.71 23.82 23.82 205,400
Jun 13, 2023 24.95 25.42 24.33 24.33 24.33 235,900
Jun 12, 2023 24.86 24.96 24.52 24.52 24.52 156,900
Jun 9, 2023 25.56 25.56 25.08 25.30 25.30 133,100
Jun 8, 2023 25.41 26.20 25.30 25.68 25.68 208,400
Jun 7, 2023 24.47 25.59 24.45 25.41 25.41 263,700
Jun 6, 2023 23.99 24.63 23.99 24.33 24.33 220,200
Jun 5, 2023 25.15 25.21 24.12 24.40 24.40 227,500
Jun 2, 2023 24.01 25.27 23.90 25.08 25.08 319,100
Jun 1, 2023 22.47 23.84 22.47 23.60 23.60 226,500
May 31, 2023 22.58 23.19 21.77 22.35 22.35 358,400
May 30, 2023 23.59 23.59 22.66 23.00 23.00 145,700
May 26, 2023 24.11 24.36 23.75 23.90 23.90 199,300
May 25, 2023 23.66 24.05 23.45 24.00 24.00 312,600
May 24, 2023 24.25 24.39 23.77 24.23 24.23 135,400
May 23, 2023 24.38 24.51 24.02 24.25 24.25 120,400
May 22, 2023 23.96 24.43 23.96 24.16 24.16 154,200
May 19, 2023 24.30 24.35 23.80 23.95 23.95 166,200
May 18, 2023 23.66 23.96 23.07 23.91 23.91 154,400
May 17, 2023 23.42 23.84 22.99 23.82 23.82 284,900
May 16, 2023 23.89 23.89 23.10 23.22 23.22 157,200
May 15, 2023 23.90 24.53 23.86 24.03 24.03 134,300
May 12, 2023 24.31 24.73 23.18 23.75 23.75 213,900
May 11, 2023 25.46 25.50 24.35 24.58 24.58 185,900
May 10, 2023 25.88 26.27 25.51 25.88 25.88 185,200
May 9, 2023 25.12 25.82 23.96 25.53 25.53 297,700
May 8, 2023 27.20 27.20 26.01 26.19 26.19 150,000
May 5, 2023 26.92 27.20 26.50 26.70 26.70 146,200
May 4, 2023 25.86 26.32 25.64 26.19 26.19 151,700
May 3, 2023 25.20 26.48 25.14 25.81 25.81 175,500
May 2, 2023 27.05 27.53 25.50 25.50 25.50 275,700
May 1, 2023 27.12 27.84 26.93 27.40 27.40 162,900
Apr 28, 2023 26.78 27.84 26.18 27.28 27.28 284,700
Apr 27, 2023 26.33 26.95 26.22 26.85 26.85 238,700
Apr 26, 2023 26.99 27.42 26.23 26.59 26.59 147,600
Apr 25, 2023 27.80 27.98 27.06 27.25 27.25 169,500

Related Tickers

NR Newpark Resources, Inc.
7.17
-1.24%
 
OIS Oil States International, Inc.
5.27
+0.29%
 
RES RPC, Inc.
7.32
-7.58%
 
OII Oceaneering International, Inc.
23.64
+2.56%
 
WHD Cactus, Inc.
51.55
-1.47%
 
TTI TETRA Technologies, Inc.
4.3700
-1.80%
 
PUMP ProPetro Holding Corp.
8.69
+0.29%
 
FET Forum Energy Technologies, Inc.
19.23
-1.13%
 
SUBC.OL Subsea 7 S.A.
179.80
+3.04%
 
VTOL Bristow Group Inc.
25.50
-2.34%