NasdaqCM - Delayed Quote USD

Drilling Tools International Corporation (DTI)

Compare
3.2000
-0.0100
(-0.31%)
At close: 4:00:01 PM EST
3.3300
+0.13
+(4.06%)
After hours: 4:06:53 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20253.25003.25003.15003.20003.200024,120
Jan 29, 20253.14003.24003.03003.21003.210038,500
Jan 28, 20253.27003.27003.13003.19003.190025,300
Jan 27, 20253.42003.43203.10003.25003.2500120,000
Jan 24, 20253.50003.50003.34003.42003.420066,000
Jan 23, 20253.44003.50003.44003.50003.500060,800
Jan 22, 20253.77003.77003.43003.44003.440091,800
Jan 21, 20253.60003.82003.51003.62003.6200168,600
Jan 17, 20253.52003.57003.47003.53003.530054,200
Jan 16, 20253.41003.55903.41003.51003.510059,500
Jan 15, 20253.35003.48003.34003.46003.460034,400
Jan 14, 20253.34003.34003.24003.34003.340029,200
Jan 13, 20253.24003.42003.24003.31003.310036,000
Jan 10, 20253.36003.37003.23503.29003.290042,700
Jan 8, 20253.46003.46003.29003.33003.330020,000
Jan 7, 20253.45003.46003.41203.45003.450034,300
Jan 6, 20253.43003.50003.35003.45003.450060,900
Jan 3, 20253.32003.49003.31503.43003.430039,900
Jan 2, 20253.33003.42003.25003.29003.290039,400
Dec 31, 20243.19003.33003.18003.27003.270050,800
Dec 30, 20243.14003.20003.10003.11003.110021,400
Dec 27, 20243.20003.20002.94003.10003.100063,700
Dec 26, 20243.07003.22003.07003.20003.200045,000
Dec 24, 20243.19003.19003.18003.19003.19003,500
Dec 23, 20243.22003.29003.14003.17003.170035,100
Dec 20, 20243.23003.27003.10003.15003.1500102,900
Dec 19, 20243.35003.39503.25003.27003.270079,100
Dec 18, 20243.49003.49003.32003.32003.320080,200
Dec 17, 20243.50003.59003.45003.46003.460094,300
Dec 16, 20243.54003.60003.46003.50003.500037,000
Dec 13, 20243.55003.55003.49003.50003.500017,400
Dec 12, 20243.41003.58003.38003.51003.510049,000
Dec 11, 20243.43003.52003.34003.40003.400030,700
Dec 10, 20243.43003.49003.38003.43003.430020,800
Dec 9, 20243.52003.52003.33603.40003.400035,500
Dec 6, 20243.58003.58003.42003.48003.480021,200
Dec 5, 20243.68003.70003.44003.55003.550031,100
Dec 4, 20243.59003.69003.55003.66003.660061,300
Dec 3, 20243.53003.58003.47003.57003.570038,600
Dec 2, 20243.55003.55503.50003.52003.520043,500
Nov 29, 20243.55003.55003.50003.54003.540020,000
Nov 27, 20243.43003.57003.43003.51003.510020,300
Nov 26, 20243.50003.50503.32003.40003.400080,800
Nov 25, 20243.59003.59003.41503.51003.510069,100
Nov 22, 20243.49003.60003.46003.54003.540055,100
Nov 21, 20243.36003.46003.07003.46003.4600101,300
Nov 20, 20243.36003.54003.30003.39003.390053,600
Nov 19, 20243.43003.45003.27003.38003.380092,100
Nov 18, 20243.52003.52003.39003.46003.460045,400
Nov 15, 20243.49003.53003.42003.48503.485080,700
Nov 14, 20243.54003.54003.06003.47003.4700129,400
Nov 13, 20243.53003.53003.46003.48003.480030,600
Nov 12, 20243.51003.54003.46003.50003.500046,000
Nov 11, 20243.37003.52503.31003.48003.480082,500
Nov 8, 20243.42003.46503.32003.35003.350076,900
Nov 7, 20243.50003.56003.39003.42003.4200130,500
Nov 6, 20243.45003.53503.35003.50003.5000143,900
Nov 5, 20243.24003.37003.13003.27003.270067,800
Nov 4, 20243.36003.38003.17003.22003.220052,800
Nov 1, 20243.39003.39003.28503.36003.360016,600
Oct 31, 20243.32503.37003.18003.35003.350040,500
Oct 30, 20243.43003.44003.34003.36003.360029,800
Oct 29, 20243.32003.46503.21003.39003.390081,400
Oct 28, 20243.33003.40003.28003.30003.300037,800
Oct 25, 20243.34003.41803.22003.30003.300036,800
Oct 24, 20243.35003.43003.12003.31003.310054,200
Oct 23, 20243.41003.45003.26003.38003.380059,900
Oct 22, 20243.43003.43003.28003.37003.370033,800
Oct 21, 20243.49003.51803.34003.40003.400015,700
Oct 18, 20243.43003.55503.32003.47003.470059,800
Oct 17, 20243.62003.62003.38003.46003.460066,900
Oct 16, 20243.40003.63003.40003.57003.570022,900
Oct 15, 20243.50003.59003.42003.45003.450025,500
Oct 14, 20243.70003.71003.49003.65003.650019,800
Oct 11, 20243.25003.84003.25003.73003.730071,600
Oct 10, 20243.57003.69003.11003.30003.3000150,200
Oct 9, 20243.73003.73003.59003.60003.600013,800
Oct 8, 20243.79003.79003.65003.68003.680023,800
Oct 7, 20243.73003.90503.67003.80003.8000107,000
Oct 4, 20243.73003.89003.65003.73003.730045,000
Oct 3, 20243.64003.73003.58503.70003.700015,400
Oct 2, 20243.67003.79003.63003.64003.640021,900
Oct 1, 20243.65003.67003.55003.64003.640017,800
Sep 30, 20243.76503.77003.68003.73003.73006,500
Sep 27, 20243.76003.76003.71003.75003.750021,400
Sep 26, 20243.78003.83003.70003.78003.780013,800
Sep 25, 20243.86003.90503.69003.77003.770038,600
Sep 24, 20243.92003.93003.85003.93003.930014,800
Sep 23, 20244.18004.18003.75003.86003.860051,500
Sep 20, 20244.13004.13004.00004.11004.110091,500
Sep 19, 20244.21004.21004.04004.12004.120024,100
Sep 18, 20243.95004.17003.93004.05004.050029,500
Sep 17, 20244.02004.11003.96004.02004.020041,100
Sep 16, 20243.95004.04003.83003.94003.940011,400
Sep 13, 20243.78003.91003.78003.90003.900021,100
Sep 12, 20243.71003.71003.56303.71003.710025,200
Sep 11, 20243.71003.85003.58003.69003.690031,400
Sep 10, 20243.51003.67003.40003.63003.630025,800
Sep 9, 20243.82003.88003.66003.70003.700028,700
Sep 6, 20243.91003.95003.68003.77003.770043,200
Sep 5, 20243.97003.98003.85003.93003.930038,400
Sep 4, 20244.14004.14003.95003.98003.980012,400
Sep 3, 20244.07004.10003.94004.05004.050016,600
Aug 30, 20244.00004.11003.89504.11004.110030,400
Aug 29, 20244.02504.14004.02004.05004.050022,300
Aug 28, 20244.13004.13004.00004.05004.050018,100
Aug 27, 20244.16504.21004.00004.03004.030011,200
Aug 26, 20243.92004.29003.91004.27004.270067,400
Aug 23, 20243.80004.17003.80004.07004.070022,400
Aug 22, 20243.94004.04503.91003.91003.910026,800
Aug 21, 20244.02004.12003.94104.02004.020056,000
Aug 20, 20244.14004.14003.89004.02004.020047,600
Aug 19, 20244.30004.32603.90004.12004.120037,100
Aug 16, 20244.29004.47004.22004.28004.280033,100
Aug 15, 20243.89004.31403.76004.30004.300065,700
Aug 14, 20244.10004.14003.77003.84003.840078,200
Aug 13, 20244.10004.26003.90004.10504.105089,900
Aug 12, 20244.29004.33004.10004.11004.110038,900
Aug 9, 20244.30004.32504.07504.21004.210033,900
Aug 8, 20244.26004.54804.13004.30004.300055,100
Aug 7, 20244.17004.42004.17004.20004.200028,900
Aug 6, 20244.21004.58004.06604.17004.170043,400
Aug 5, 20244.52004.63004.11004.57004.5700250,800
Aug 2, 20245.34005.59504.97005.02005.020048,200
Aug 1, 20245.74005.74005.45005.45005.450033,200
Jul 31, 20245.42005.80005.33005.72005.7200280,900
Jul 30, 20245.35005.50005.16005.33005.330040,300
Jul 29, 20245.30005.40005.27005.35005.350058,300
Jul 26, 20245.52005.52005.22005.33005.330042,900
Jul 25, 20245.34005.50005.19005.39005.390031,400
Jul 24, 20245.60005.60005.19005.19005.190048,500
Jul 23, 20245.42005.65005.21005.59005.590042,700
Jul 22, 20245.70005.70005.44005.62005.620041,200
Jul 19, 20245.61005.75005.56705.75005.750028,400
Jul 18, 20245.67005.67005.50005.61005.61009,900
Jul 17, 20245.44005.74005.36005.60005.600057,400
Jul 16, 20245.66005.70005.50005.69005.690063,100
Jul 15, 20245.60005.70005.43005.63005.630064,400
Jul 12, 20245.16005.53005.16005.53005.530070,100
Jul 11, 20244.97005.54004.97005.05005.050069,200
Jul 10, 20245.50005.50004.95005.02005.0200103,700
Jul 9, 20246.18006.36005.39005.40005.400041,300
Jul 8, 20245.22006.34005.22006.33006.3300115,400
Jul 5, 20245.46005.69005.13005.29005.290039,600
Jul 3, 20245.47005.53005.42005.53005.53009,400
Jul 2, 20245.48005.69005.48005.52005.520015,300
Jul 1, 20245.81005.91005.43005.64005.6400124,300
Jun 28, 20245.52005.79005.36005.62005.62001,056,800
Jun 27, 20245.55005.69005.25505.58005.580057,600
Jun 26, 20245.23005.72005.23005.39005.390044,100
Jun 25, 20245.39205.70005.29005.30005.300037,300
Jun 24, 20245.33005.46005.13005.20005.200045,300
Jun 21, 20245.16005.72005.16005.20005.200026,500
Jun 20, 20245.37005.73505.04005.11005.110037,000
Jun 18, 20245.10005.77005.10005.44005.440020,700
Jun 17, 20245.15005.74005.10005.55005.550030,400
Jun 14, 20245.65005.84004.95005.25005.250071,900
Jun 13, 20245.84006.17005.81005.81005.810071,700
Jun 12, 20246.08006.09005.84005.96005.960052,300
Jun 11, 20246.01006.07006.00006.00006.000020,100
Jun 10, 20246.16006.16005.82006.06006.060034,500
Jun 7, 20245.91005.99005.82005.89005.890018,000
Jun 6, 20245.96006.11005.88005.92005.920014,600
Jun 5, 20246.20006.28005.94005.95005.950023,600
Jun 4, 20246.10006.25006.10006.21006.210022,900
Jun 3, 20246.20206.30005.57006.26006.260036,600
May 31, 20246.10006.34005.99006.19006.190070,000
May 30, 20246.04006.10005.99606.07006.070035,700
May 29, 20245.98006.09005.90006.07006.070061,800
May 28, 20246.13006.13005.63305.97005.970056,800
May 24, 20246.04006.16005.98006.05006.050027,500
May 23, 20245.91006.11005.85006.00006.000045,500
May 22, 20245.72005.90005.69005.87005.870041,000
May 21, 20245.74005.74005.64505.74005.740036,700
May 20, 20245.67005.74005.57005.74005.740042,800
May 17, 20245.52005.76505.39005.76005.760043,100
May 16, 20245.45005.59005.36005.54005.540046,900
May 15, 20245.32005.50005.05005.50005.500072,500
May 14, 20245.34005.42005.16005.32005.320037,400
May 13, 20245.60005.62005.44005.47005.470048,000
May 10, 20245.38005.71504.49005.65005.650058,100
May 9, 20245.60005.60005.45805.54005.540094,200
May 8, 20245.53005.57005.41005.55005.5500104,000
May 7, 20245.31005.50005.31005.49005.490083,200
May 6, 20245.36005.40005.20505.24005.240059,200
May 3, 20245.43005.67005.23105.30005.300040,700
May 2, 20245.76005.76005.38005.43005.430043,000
May 1, 20245.85005.85005.36505.73005.730056,500
Apr 30, 20245.87005.87505.57005.80005.800037,300
Apr 29, 20245.66006.07005.55005.92005.9200102,900
Apr 26, 20245.05505.61005.05005.60005.600059,700
Apr 25, 20245.21005.31004.76005.30005.300067,500
Apr 24, 20245.25005.44004.95005.39005.390079,900
Apr 23, 20245.21005.44005.12005.27005.270065,400
Apr 22, 20245.19005.50005.19005.39005.3900151,700
Apr 19, 20244.78005.19004.78005.15005.1500167,900
Apr 18, 20244.75004.77004.70004.77004.770039,900
Apr 17, 20244.60004.73004.55004.70004.700051,000
Apr 16, 20244.50004.58004.49004.58004.580025,600
Apr 15, 20244.62004.62004.26504.62004.620033,200
Apr 12, 20244.70004.85204.41204.60004.600041,400
Apr 11, 20244.58004.79004.39004.76004.760055,400
Apr 10, 20244.38004.51004.15204.50004.500045,700
Apr 9, 20244.51004.57004.07004.50004.500031,600
Apr 8, 20244.67004.73804.40004.60004.600068,400
Apr 5, 20244.34004.70004.13004.68004.680075,900
Apr 4, 20244.32004.46004.06004.43004.430057,500
Apr 3, 20243.80004.48003.68004.28004.2800227,500
Apr 2, 20243.23003.78003.23003.77003.7700104,600
Apr 1, 20243.01003.44003.00003.20003.2000294,800
Mar 28, 20243.00003.13002.89003.00003.0000126,300
Mar 27, 20242.94002.94002.85002.92002.920015,600
Mar 26, 20242.96002.96002.82002.90002.90008,500
Mar 25, 20243.07003.07002.50002.82502.8250107,400
Mar 22, 20242.90003.04002.90003.03003.03009,200
Mar 21, 20242.90003.13002.84502.90002.900032,500
Mar 20, 20242.69102.84002.69102.80002.80004,400
Mar 19, 20242.90002.90002.75502.84002.840015,800
Mar 18, 20243.19003.19002.86002.86002.86009,700
Mar 15, 20243.00003.02002.85002.90002.900016,800
Mar 14, 20242.93003.07002.90002.97002.97008,900
Mar 13, 20242.96003.20002.85002.88002.880012,900
Mar 12, 20243.00003.00002.90002.93502.935012,700
Mar 11, 20243.05003.05002.97003.04003.04003,000
Mar 8, 20243.00003.20002.95003.00003.000039,000
Mar 7, 20242.94503.03002.92502.97002.970080,600
Mar 6, 20243.07003.09002.96003.06003.060015,000
Mar 5, 20243.14003.14003.05003.10003.100011,600
Mar 4, 20243.19403.19403.08203.13003.130018,600
Mar 1, 20242.99003.15002.97503.15003.15009,100
Feb 29, 20243.04003.04002.97003.01003.01008,100
Feb 28, 20243.00003.02002.97003.02003.020011,900
Feb 27, 20243.00003.00002.95002.98002.98008,000
Feb 26, 20243.00003.10002.95002.95002.950016,200
Feb 23, 20242.96003.00002.95103.00003.00001,100
Feb 22, 20243.01003.01003.01003.01003.010011,500
Feb 21, 20243.02003.05002.98003.01003.010014,300
Feb 20, 20243.23503.26003.00003.02003.020010,900
Feb 16, 20242.97003.18502.97003.16003.160012,200
Feb 15, 20243.07003.07002.97003.01003.01006,200
Feb 14, 20243.00003.02002.95003.02003.02007,300
Feb 13, 20242.95003.12002.95002.99002.990040,500
Feb 12, 20243.00003.04002.92002.98002.980014,400
Feb 9, 20242.86002.91002.85002.88002.88002,100
Feb 8, 20242.87002.87002.85002.86002.86001,700
Feb 7, 20242.80002.95002.80002.87002.870015,000
Feb 6, 20242.83002.84002.75002.79002.790014,500
Feb 5, 20242.90002.91002.43002.69002.690035,500
Feb 2, 20243.02003.07002.90002.90002.900027,800
Feb 1, 20243.02003.04002.97002.99002.990012,600
Jan 31, 20243.03003.04502.98502.98502.98505,800

Related Tickers

0206.HK CM-ENERGY
0.215
0.00%
 
KLXE KLX Energy Services Holdings, Inc.
5.45
-3.88%
 
NOA North American Construction Group Ltd.
19.50
-1.27%
 
VTOL Bristow Group Inc.
33.99
-0.61%
 
SND Smart Sand, Inc.
2.4400
+1.46%
 
XPRO Expro Group Holdings N.V.
12.81
-1.39%
 
WTTR Select Water Solutions, Inc.
12.95
-1.15%
 
ENSV Enservco Corporation
0.0419
-16.76%
 
ACDC ProFrac Holding Corp.
7.60
+1.06%
 
DWSN Dawson Geophysical Company
1.3600
-2.86%