(DNOV)
CBOE: DNOV
· Real-Time Price · USD
46.14
0.06 (0.13%)
At close: Aug 28, 2025, 2:14 PM
DNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 46.05 | 46.08 | 46.01 | 46.08 | 46.10 | 0.09% | 5,382 |
| Aug 26, 2025 | 45.97 | 46.04 | 45.87 | 46.04 | 46.04 | 0.31% | 5,400 |
| Aug 25, 2025 | 45.91 | 45.98 | 45.90 | 45.90 | 45.90 | -0.15% | 3,028 |
| Aug 22, 2025 | 45.93 | 45.99 | 45.93 | 45.97 | 45.97 | 0.90% | 6,600 |
| Aug 21, 2025 | 45.63 | 45.69 | 45.53 | 45.56 | 45.56 | -0.26% | 31,400 |
| Aug 20, 2025 | 45.68 | 45.70 | 45.52 | 45.68 | 45.68 | -0.07% | 12,415 |
| Aug 19, 2025 | 45.84 | 45.89 | 45.69 | 45.71 | 45.71 | -0.35% | 8,549 |
| Aug 18, 2025 | 45.85 | 45.90 | 45.84 | 45.87 | 45.87 | 0.07% | 9,742 |
| Aug 15, 2025 | 45.92 | 45.92 | 45.84 | 45.84 | 45.84 | -0.24% | 1,930 |
| Aug 14, 2025 | 45.79 | 45.95 | 45.79 | 45.95 | 45.95 | 0.13% | 4,343 |
| Aug 13, 2025 | 45.89 | 45.92 | 45.86 | 45.89 | 45.89 | 0.11% | 7,544 |
| Aug 12, 2025 | 45.80 | 45.84 | 45.79 | 45.84 | 45.84 | 0.64% | 4,725 |
| Aug 11, 2025 | 45.63 | 45.68 | 45.55 | 45.55 | 45.55 | -0.09% | 1,300 |
| Aug 8, 2025 | 45.48 | 45.60 | 45.48 | 45.59 | 45.59 | 0.53% | 3,400 |
| Aug 7, 2025 | 45.56 | 45.56 | 45.30 | 45.35 | 45.35 | -0.04% | 6,048 |
| Aug 6, 2025 | 45.25 | 45.41 | 45.25 | 45.37 | 45.37 | 0.38% | 17,000 |
| Aug 5, 2025 | 45.34 | 45.42 | 45.20 | 45.20 | 45.20 | -0.26% | 3,902 |
| Aug 4, 2025 | 45.17 | 45.34 | 45.17 | 45.32 | 45.32 | 0.89% | 5,800 |
| Aug 1, 2025 | 44.93 | 45.06 | 44.85 | 44.92 | 44.92 | -0.88% | 7,037 |
| Jul 31, 2025 | 45.61 | 45.63 | 45.32 | 45.32 | 45.32 | -0.31% | 95,500 |