Dril Quip Inc (DRQ)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1727995200 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1727908800 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1727822400 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1727735520 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1727476800 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1727390400 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1727304000 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1727217600 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1727131200 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1726872000 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1726785600 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1726699200 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1726612800 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1726526400 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1726267200 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1726180800 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1726094400 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1726008000 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1725921600 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1725662400 | 15.41 | -0.56 | -3.51 | 15.98 | 16.18 | 15.41 | 401486 |
| 1725576000 | 15.97 | 0.15 | 0.95 | 15.82 | 16 | 15.69 | 371478 |
| 1725489600 | 15.82 | 0.19 | 1.22 | 15.73 | 15.93 | 15.52 | 307419 |
| 1725403200 | 15.63 | -0.68 | -4.17 | 16.05 | 16.05 | 15.3801 | 274771 |
| 1725057600 | 16.309999 | -0.15 | -0.91 | 16.3 | 16.39 | 15.8259 | 416318 |
| 1724971200 | 16.46 | 0.29 | 1.79 | 16.32 | 16.579999 | 15.95 | 291878 |
| 1724884800 | 16.17 | -0.04 | -0.25 | 15.99 | 16.465 | 15.82 | 311725 |
| 1724798400 | 16.21 | 0.08 | 0.50 | 16.02 | 16.285 | 15.88 | 258198 |
| 1724712000 | 16.129999 | 0.19 | 1.19 | 16.329999 | 16.48 | 15.995 | 234793 |
| 1724452800 | 15.94 | 0.55 | 3.57 | 15.57 | 16.21 | 15.53 | 246308 |
| 1724366400 | 15.39 | -0.11 | -0.71 | 15.52 | 15.52 | 15.225 | 283908 |
| 1724280000 | 15.5 | 0.45 | 2.99 | 15.26 | 15.52 | 15.165 | 251451 |
| 1724193600 | 15.05 | -0.24 | -1.57 | 15.2 | 15.2 | 14.76 | 244211 |
| 1724107200 | 15.29 | 0.05 | 0.33 | 15.38 | 15.49 | 15.17 | 205504 |
| 1723848000 | 15.24 | -0.01 | -0.07 | 15.14 | 15.385 | 15.1 | 194434 |
| 1723761600 | 15.25 | 0.44 | 2.97 | 15.19 | 15.52 | 14.81 | 264267 |
| 1723675200 | 14.81 | -0.02 | -0.13 | 14.94 | 14.94 | 14.45 | 226295 |
| 1723588800 | 14.83 | -0.04 | -0.27 | 14.76 | 14.915 | 14.44 | 289268 |
| 1723502400 | 14.87 | 0.61 | 4.28 | 14.36 | 15.15 | 14.175 | 509202 |
| 1723243200 | 14.26 | -0.37 | -2.53 | 14.57 | 14.59 | 14.08 | 292387 |
| 1723156800 | 14.63 | -0.36 | -2.40 | 15.09 | 15.13 | 14.55 | 282079 |
| 1723070400 | 14.99 | -0.02 | -0.13 | 15.33 | 15.4442 | 14.9 | 259027 |
| 1722984000 | 15.01 | -0.04 | -0.27 | 14.94 | 15.17 | 14.6 | 334038 |
| 1722897600 | 15.05 | -0.17 | -1.12 | 14.56 | 15.18 | 14.067 | 401417 |
| 1722638400 | 15.22 | -0.99 | -6.11 | 15.65 | 16.25 | 15.2 | 340947 |
| 1722552000 | 16.21 | -1.11 | -6.41 | 17.28 | 17.365 | 16.09 | 220268 |
| 1722465600 | 17.32 | 0.23 | 1.35 | 17.28 | 17.57 | 17.11 | 271562 |
| 1722379200 | 17.09 | 0.23 | 1.36 | 16.739999 | 17.27 | 16.739999 | 370350 |
| 1722292800 | 16.86 | -0.13 | -0.77 | 17.01 | 17.11 | 16.61 | 250497 |
| 1722033600 | 16.99 | 0.15 | 0.89 | 17.01 | 17.1 | 16.51 | 268267 |
| 1721947200 | 16.84 | 0.7 | 4.34 | 16.16 | 17.04 | 16.05 | 245542 |
| 1721860800 | 16.14 | -0.37 | -2.24 | 16.559999 | 16.719999 | 16.071 | 247864 |
| 1721774400 | 16.51 | -0.63 | -3.68 | 17.04 | 17.38 | 16.489999 | 334739 |
| 1721688000 | 17.14 | -0.17 | -0.98 | 17.33 | 17.45 | 16.9901 | 138715 |
| 1721428800 | 17.31 | -0.25 | -1.42 | 17.25 | 17.57 | 17.14 | 222249 |
| 1721342400 | 17.56 | -0.19 | -1.07 | 17.71 | 18.07 | 17.48 | 234457 |
| 1721256000 | 17.75 | 0.05 | 0.28 | 17.88 | 18.2 | 17.5 | 330910 |
| 1721169600 | 17.7 | 0.35 | 2.02 | 17.3 | 18.06 | 17.16 | 383894 |
| 1721083200 | 17.35 | 0.38 | 2.24 | 17.2 | 17.825 | 16.96 | 364350 |
| 1720824000 | 16.97 | -0.1 | -0.59 | 17.35 | 17.35 | 16.75 | 305806 |
| 1720737600 | 17.07 | 0.96 | 5.96 | 16.379999 | 17.21 | 16.225 | 250739 |
| 1720651200 | 16.11 | 0.1 | 0.62 | 16 | 16.3 | 15.56 | 350761 |
| 1720564800 | 16.01 | -1.76 | -9.90 | 17.6 | 17.6 | 15.98 | 332029 |
| 1720478400 | 17.77 | -0.02 | -0.11 | 17.84 | 18.04 | 17.72 | 320508 |
| 1720219200 | 17.79 | -0.8 | -4.30 | 18.49 | 18.535 | 17.64 | 171792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
