NYSE - Delayed Quote USD

NOV Inc. (NOV)

Compare
15.30
-0.11
(-0.71%)
At close: April 2 at 4:00:02 PM EDT
14.56
-0.74
(-4.84%)
Pre-Market: 8:58:26 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202515.1415.3415.0915.3015.302,330,300
Apr 1, 202515.1415.4815.0315.4115.412,834,800
Mar 31, 202514.8115.3314.7915.2215.224,006,100
Mar 28, 202515.2015.3214.8214.9914.992,375,500
Mar 27, 202515.4115.4615.1615.2815.282,530,100
Mar 26, 202515.5415.7215.4015.4315.432,977,900
Mar 25, 202515.1915.5115.1415.4615.463,495,500
Mar 24, 202514.9615.2514.8915.1215.124,836,700
Mar 21, 202514.9615.1614.5714.6414.6425,543,800
Mar 20, 202514.8915.2114.8215.1015.104,717,400
Mar 19, 202514.7115.1614.6915.0215.023,873,800
Mar 18, 202514.6914.7214.4914.6814.683,657,000
Mar 17, 202514.4214.7914.3914.6014.606,968,400
Mar 14, 2025 0.08 Dividend
Mar 14, 202514.1014.3613.9714.3014.305,073,600
Mar 13, 202514.1214.3813.9313.9913.915,001,100
Mar 12, 202514.2914.3313.9614.1014.027,899,700
Mar 11, 202514.8714.9014.2014.2514.175,937,100
Mar 10, 202515.0015.4114.7714.7914.715,923,900
Mar 7, 202514.4515.0414.4114.9614.886,367,500
Mar 6, 202514.1914.5014.0714.3514.274,398,900
Mar 5, 202514.0314.3313.9214.2614.186,125,400
Mar 4, 202513.9414.3513.7814.1614.085,214,300
Mar 3, 202515.0615.1114.0814.2114.133,798,800
Feb 28, 202514.9015.0714.7114.9214.844,725,300
Feb 27, 202514.9915.3014.9614.9914.912,848,400
Feb 26, 202515.0015.1114.8114.9414.863,298,400
Feb 25, 202514.9915.2414.7514.9714.893,997,900
Feb 24, 202515.2415.2514.9814.9914.912,817,800
Feb 21, 202515.4415.5315.0815.1115.033,142,900
Feb 20, 202515.3215.5615.2915.4415.363,141,500
Feb 19, 202515.5915.6815.2315.2815.204,444,400
Feb 18, 202515.6615.8015.4815.6215.544,661,000
Feb 14, 202516.0416.3015.4815.5415.465,138,500
Feb 13, 202515.9616.0715.8815.9315.843,519,400
Feb 12, 202516.2016.3415.9415.9915.904,179,700
Feb 11, 202516.0116.3915.9716.3016.214,283,500
Feb 10, 202515.7716.0615.6115.9315.843,892,700
Feb 7, 202515.6215.9415.5515.6215.545,312,600
Feb 6, 202516.4916.5415.3115.4815.407,773,400
Feb 5, 202516.1816.6615.2216.4316.3413,471,300
Feb 4, 202514.0514.6213.9614.5814.503,961,000
Feb 3, 202514.2314.5614.0014.2914.213,783,000
Jan 31, 202514.5314.6114.1914.4514.373,981,100
Jan 30, 202514.5414.6814.3314.4714.392,805,600
Jan 29, 202514.3314.6014.2214.4014.323,326,100
Jan 28, 202514.7814.8014.1914.4014.323,735,900
Jan 27, 202514.8015.0814.6714.7314.652,868,200
Jan 24, 202514.9315.0414.7414.8514.772,792,100
Jan 23, 202515.0715.1514.8114.9014.823,209,800
Jan 22, 202515.3815.4514.9214.9314.853,688,700
Jan 21, 202515.7515.8415.3115.5215.444,856,400
Jan 17, 202515.1715.6515.1415.6215.545,315,400
Jan 16, 202515.0815.2214.9315.1215.042,383,200
Jan 15, 202514.9915.3214.9015.1715.092,544,700
Jan 14, 202514.7514.9614.6114.8814.802,992,600
Jan 13, 202514.5614.9414.4514.8414.763,507,300
Jan 10, 202514.9514.9914.4014.5014.423,217,100
Jan 8, 202514.7314.7714.5414.6214.542,139,300
Jan 7, 202514.9115.0414.6014.8914.812,405,300
Jan 6, 202514.8515.1014.7114.7714.692,976,600
Jan 3, 202514.8014.8514.5214.7814.702,181,000
Jan 2, 202514.7514.9914.6414.7014.622,955,500
Dec 31, 202414.5214.7214.5014.6014.523,125,700
Dec 30, 202414.4514.6714.3714.5114.433,834,100
Dec 27, 202414.4314.7014.3714.4714.392,970,100
Dec 26, 202414.4014.5714.3114.4314.353,443,600
Dec 24, 202414.3214.5514.1614.5014.421,693,200
Dec 23, 202413.9514.3513.9514.3214.245,251,500
Dec 20, 202414.0514.3713.9714.0713.9923,128,100
Dec 19, 202414.3914.6314.0214.0613.984,629,000
Dec 18, 202414.5614.8914.0914.1914.116,701,400
Dec 17, 202414.6314.7814.4814.5614.485,184,100
Dec 16, 202414.8415.2214.7714.8214.745,969,100
Dec 13, 202415.0615.1114.8314.9714.894,663,400
Dec 12, 202415.3015.3715.0415.0915.013,179,300
Dec 11, 202415.3115.4815.1215.3815.305,211,500
Dec 10, 202415.1515.3514.9415.1015.023,360,700
Dec 9, 202415.1415.5315.1015.1515.074,201,100
Dec 6, 2024 0.08 Dividend
Dec 6, 202415.4815.5114.9414.9614.884,838,200
Dec 5, 202415.9016.0415.6215.6415.482,420,500
Dec 4, 202416.2216.2515.6115.8415.682,939,700
Dec 3, 202416.4716.5915.9216.1816.026,390,200
Dec 2, 202416.0216.3215.8816.2616.104,395,400
Nov 29, 202416.0616.1415.9916.0215.861,371,900
Nov 27, 202415.9916.3315.9715.9915.831,983,500
Nov 26, 202416.2816.3215.9216.0015.842,241,600
Nov 25, 202416.7516.8416.2016.2516.093,799,700
Nov 22, 202416.4216.7516.3916.6116.444,457,000
Nov 21, 202416.3816.6116.2616.4016.233,483,400
Nov 20, 202416.0016.2615.9816.2616.103,063,000
Nov 19, 202415.7116.2015.6715.9915.834,323,400
Nov 18, 202416.1316.2715.9816.0015.843,459,500
Nov 15, 202416.2616.4715.8715.9715.812,727,700
Nov 14, 202416.3116.3916.0616.2116.052,733,900
Nov 13, 202416.6116.6316.1416.2416.083,042,200
Nov 12, 202416.4616.6516.3816.5416.373,958,800
Nov 11, 202416.0816.5516.0816.5316.363,592,700
Nov 8, 202416.2516.4016.1816.2816.122,681,200
Nov 7, 202416.7116.7416.3016.5316.363,628,000
Nov 6, 202416.1516.8615.9016.7916.625,937,700
Nov 5, 202415.3015.4815.1915.3915.232,534,200
Nov 4, 202415.2915.6115.2615.3915.233,031,300
Nov 1, 202415.6115.7015.1315.1715.023,360,000
Oct 31, 202415.5715.6715.4215.5115.353,114,000
Oct 30, 202415.4415.7615.3415.5115.353,737,900
Oct 29, 202415.4115.5415.2415.3515.194,189,800
Oct 28, 202415.2515.7915.1815.3915.235,857,500
Oct 25, 202415.9516.1815.3315.7215.568,313,800
Oct 24, 202415.3515.4014.9915.2615.114,177,000
Oct 23, 202415.2815.4515.1615.2815.133,481,600
Oct 22, 202415.5115.5415.2815.4115.253,242,900
Oct 21, 202415.6415.6615.3515.4815.323,658,000
Oct 18, 202415.4015.5515.2715.4515.293,733,500
Oct 17, 202415.6015.6215.3815.6215.463,338,300
Oct 16, 202415.7915.8115.6515.7015.542,647,700
Oct 15, 202415.7015.8815.5515.6815.523,816,000
Oct 14, 202416.1416.2616.0716.1816.023,313,700
Oct 11, 202416.1316.4516.0716.3916.223,969,200
Oct 10, 202416.0016.3315.8916.1816.024,614,500
Oct 9, 202415.8716.1715.8115.9315.773,531,200
Oct 8, 202416.3016.3615.9316.0715.912,548,100
Oct 7, 202416.5916.6916.4516.5216.351,920,900
Oct 4, 202416.6016.6716.3416.5916.422,005,600
Oct 3, 202416.0716.4715.9116.4116.242,641,600
Oct 2, 202416.4116.5116.0616.1215.962,145,500
Oct 1, 202415.9016.4115.7916.2016.043,086,000
Sep 30, 202415.9016.1415.7815.9715.813,780,000
Sep 27, 202416.0416.1815.8915.9815.824,710,900
Sep 26, 202415.8515.9615.6115.8515.698,060,600
Sep 25, 202416.3216.3816.0716.1315.976,770,900
Sep 24, 202417.0917.1216.7316.7516.583,394,000
Sep 23, 202416.8917.0816.6516.7516.584,335,000
Sep 20, 202416.8416.9316.6116.9016.736,225,600
Sep 19, 202416.8517.0316.5216.9016.732,777,400
Sep 18, 202416.3316.7616.2016.4316.263,726,000
Sep 17, 202416.1816.4216.0416.3916.229,635,300
Sep 16, 202416.1416.2915.8416.0715.914,783,300
Sep 13, 2024 0.08 Dividend
Sep 13, 202416.1316.3415.6815.8615.707,598,500
Sep 12, 202415.9616.2415.8416.0015.762,488,200
Sep 11, 202415.9415.9415.4715.8815.653,494,800
Sep 10, 202416.2016.3215.7415.8715.645,305,600
Sep 9, 202416.3216.5016.2016.2315.993,398,300
Sep 6, 202416.6716.9516.2416.2716.033,726,500
Sep 5, 202417.0317.0516.6216.6916.443,114,900
Sep 4, 202417.1817.3416.7316.8516.603,232,700
Sep 3, 202417.3817.5216.9417.1816.933,545,700
Aug 30, 202417.7817.8817.6317.7717.512,620,000
Aug 29, 202418.0318.1117.7717.9517.681,878,500
Aug 28, 202417.6317.8417.4817.8117.552,646,200
Aug 27, 202417.9318.0317.7217.8917.631,634,100
Aug 26, 202418.3918.4017.9518.0117.741,673,700
Aug 23, 202417.6018.0517.6018.0017.731,365,700
Aug 22, 202417.5817.6917.4317.4617.202,135,900
Aug 21, 202417.7717.8217.5117.5417.282,607,900
Aug 20, 202418.0618.1017.5017.5117.252,615,700
Aug 19, 202418.0018.2317.9418.1317.862,049,000
Aug 16, 202417.9118.0417.8017.9417.681,859,800
Aug 15, 202417.8618.2017.8417.9317.671,885,100
Aug 14, 202417.8117.8317.5317.5717.312,406,100
Aug 13, 202417.5317.7617.4417.7117.453,310,100
Aug 12, 202417.9518.0417.6317.6617.402,444,600
Aug 9, 202417.9918.0417.6117.8517.594,827,700
Aug 8, 202417.7618.0417.6617.9917.722,187,300
Aug 7, 202418.0418.1417.5017.5717.314,262,800
Aug 6, 202417.6717.9917.5417.6517.392,951,900
Aug 5, 202417.9018.0617.5117.5817.323,783,700
Aug 2, 202419.2419.3518.4418.6918.413,438,100
Aug 1, 202420.7120.7719.3019.6019.315,810,200
Jul 31, 202420.7121.2020.5220.8220.515,500,400
Jul 30, 202419.8820.5819.7420.4620.165,863,600
Jul 29, 202419.6820.0119.5319.8119.523,534,700
Jul 26, 202420.6920.9819.1919.8519.5610,995,000
Jul 25, 202418.2219.0118.1918.6718.397,027,200
Jul 24, 202418.6618.7318.2318.2517.981,919,200
Jul 23, 202418.6518.8218.5118.6418.361,938,300
Jul 22, 202418.9018.9718.6018.7918.511,935,900
Jul 19, 202419.1119.2718.7618.9718.692,721,500
Jul 18, 202419.5119.6519.2519.2518.972,701,200
Jul 17, 202419.5919.8419.4719.4719.182,515,500
Jul 16, 202419.0319.6118.9319.5119.223,042,600
Jul 15, 202418.6019.4318.4019.2018.922,610,100
Jul 12, 202418.6118.6218.4118.5218.252,065,500
Jul 11, 202417.9118.3917.8018.3618.092,270,200
Jul 10, 202417.7017.9117.6317.7917.531,984,600
Jul 9, 202417.8217.9717.5917.7017.441,936,500
Jul 8, 202417.9618.1917.9218.0117.742,221,400
Jul 5, 202418.4518.5617.7418.0217.755,687,500
Jul 3, 202418.6118.7018.4418.5018.231,350,300
Jul 2, 202418.6718.6718.3218.4818.213,494,500
Jul 1, 202419.0919.0918.3718.4918.222,873,100
Jun 28, 202419.1319.1618.8319.0118.734,077,700
Jun 27, 202418.9618.9618.7518.8818.602,459,800
Jun 26, 202418.7618.8618.5418.8518.572,551,600
Jun 25, 202418.4518.9118.4318.8818.602,522,800
Jun 24, 202418.0818.7318.0718.5818.312,158,700
Jun 21, 202418.2418.2417.8418.0117.744,884,300
Jun 20, 202418.1918.3218.1418.1617.892,105,200
Jun 18, 202418.1418.4518.1418.1517.882,784,600
Jun 17, 202417.5118.1217.4718.1117.843,655,500
Jun 14, 2024 0.08 Dividend
Jun 14, 202417.6917.6917.2217.5017.242,326,900
Jun 13, 202418.0218.1317.4117.9017.564,574,800
Jun 12, 202418.1418.2517.9018.0617.722,900,800
Jun 11, 202417.3917.9017.2617.8317.493,746,700
Jun 10, 202417.4117.7717.3317.6117.281,827,100
Jun 7, 202417.2417.5817.1517.3216.993,175,700
Jun 6, 202417.2917.4717.1817.4017.071,400,600
Jun 5, 202417.4417.5917.2617.3216.992,176,900
Jun 4, 202417.5817.6017.2017.2816.952,716,000
Jun 3, 202418.8118.8217.6517.7517.412,726,000
May 31, 202418.3518.8418.2818.8218.464,209,200
May 30, 202418.0818.3517.9718.3317.982,291,400
May 29, 202418.3918.4718.0418.1117.772,066,000
May 28, 202418.3718.7318.2618.5518.202,516,200
May 24, 202418.3718.5418.0618.2417.901,706,700
May 23, 202418.2618.4518.0518.2517.912,993,500
May 22, 202419.0119.0518.0618.2417.902,438,000
May 21, 202418.9319.3818.9319.1118.752,982,600
May 20, 202419.1519.3418.8918.9818.623,079,900
May 17, 202418.9019.1018.7119.0618.703,913,500
May 16, 202418.9319.2018.8218.8918.533,451,300
May 15, 202418.9618.9718.5318.8518.492,264,400
May 14, 202418.8319.0218.6918.9018.541,841,600
May 13, 202418.9318.9918.7018.7618.411,863,500
May 10, 202419.2619.3018.8418.8418.482,548,400
May 9, 202419.0319.2218.9219.1318.771,629,200
May 8, 202418.7819.0918.7118.9218.562,092,100
May 7, 202418.9019.1818.7918.9618.602,441,000
May 6, 202418.7819.0818.7518.9018.542,592,400
May 3, 202418.6218.8718.4618.5418.192,101,000
May 2, 202418.6418.7518.4218.5618.211,844,300
May 1, 202418.4218.6518.2018.3818.032,735,600
Apr 30, 202419.1419.2018.4718.4918.143,719,400
Apr 29, 202418.9419.4318.8719.3518.986,027,000
Apr 26, 202419.0119.8118.2518.8718.518,698,700
Apr 25, 202418.8419.0218.6118.9518.594,032,900
Apr 24, 202418.7518.9218.5518.8318.473,232,200
Apr 23, 202418.4518.8818.3118.8618.503,277,900
Apr 22, 202418.5818.7918.2018.5918.246,256,800
Apr 19, 202418.3818.7718.2918.7518.403,187,200
Apr 18, 202418.6118.8018.3618.5018.152,186,000
Apr 17, 202418.8119.1118.4518.4718.122,156,400
Apr 16, 202419.0219.1118.6618.8618.502,101,000
Apr 15, 202419.6719.8319.1719.1718.812,398,300
Apr 12, 202420.2720.3019.5319.6319.262,051,400
Apr 11, 202420.3520.3519.7420.0919.711,462,800
Apr 10, 202420.0720.4719.9820.2819.902,061,400
Apr 9, 202420.4820.5220.1220.2519.872,238,600
Apr 8, 202420.6720.7420.3320.3819.992,109,700
Apr 5, 202420.0720.6320.0520.5120.124,048,900
Apr 4, 202420.1920.3219.9320.0619.685,181,800
Apr 3, 202420.0720.3919.9820.1019.728,840,500

Related Tickers

FTI TechnipFMC plc
32.62
+1.40%
 
BKR Baker Hughes Company
44.92
+0.27%
 
OII Oceaneering International, Inc.
22.55
+1.26%
 
WFRD Weatherford International plc
54.26
+0.13%
 
SLB Schlumberger Limited
42.19
-0.02%
 
TDW Tidewater Inc.
43.31
+0.81%
 
HAL Halliburton Company
25.70
+0.59%
 
CHX ChampionX Corporation
30.01
-0.03%
 
VAL Valaris Limited
40.09
-1.35%
 
TS Tenaris S.A.
39.23
-0.58%