NOV - NOV Inc.
16.3
-0.120 -0.736%
Share volume: 342,910
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
-0.29%
PREVIOUS CLOSE
CHG
CHG%
$16.42
-0.12
-0.73%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $14.05 | $14.05 | $14.62 | $14.62 | $13.96 | $13.96 | $14.58 | $14.58 | 3,882,894 | $3,882,894.00 |
| 02/03/2025 | $14.23 | $14.23 | $14.56 | $14.56 | $14.00 | $14.00 | $14.29 | $14.29 | 3,783,048 | $3,783,048.00 |
| 01/31/2025 | $14.53 | $14.53 | $14.61 | $14.61 | $14.19 | $14.19 | $14.45 | $14.45 | 3,981,088 | $3,981,088.00 |
| 01/30/2025 | $14.54 | $14.54 | $14.68 | $14.68 | $14.33 | $14.33 | $14.47 | $14.47 | 2,805,645 | $2,805,645.00 |
| 01/29/2025 | $14.33 | $14.33 | $14.60 | $14.60 | $14.22 | $14.22 | $14.40 | $14.40 | 3,326,115 | $3,326,115.00 |
| 01/28/2025 | $14.78 | $14.78 | $14.80 | $14.80 | $14.19 | $14.19 | $14.40 | $14.40 | 3,735,977 | $3,735,977.00 |
| 01/27/2025 | $14.80 | $14.80 | $15.08 | $15.08 | $14.67 | $14.67 | $14.73 | $14.73 | 2,868,170 | $2,868,170.00 |
| 01/24/2025 | $14.93 | $14.93 | $15.04 | $15.04 | $14.74 | $14.74 | $14.85 | $14.85 | 2,792,073 | $2,792,073.00 |
| 01/23/2025 | $15.07 | $15.07 | $15.15 | $15.15 | $14.81 | $14.81 | $14.90 | $14.90 | 3,209,820 | $3,209,820.00 |
| 01/22/2025 | $15.38 | $15.38 | $15.45 | $15.45 | $14.92 | $14.92 | $14.93 | $14.93 | 3,688,661 | $3,688,661.00 |