Singapore markets close in 3 hours 8 minutes
Straits Times Index
3,342.98 +12.17 (+0.37%) Nikkei
38,625.72 -77.79 (-0.20%) Hang Seng
18,357.31 -119.49 (-0.65%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
71,432.12 +581.12 (+0.82%) CMC Crypto 200
1,485.26 -39.54 (-2.59%)
Drilling Tools International Corporation (DTI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 5.96 | 6.11 | 5.88 | 5.92 | 5.92 | 14,600 |
| 05 Jun 2024 | 6.20 | 6.28 | 5.94 | 5.95 | 5.95 | 23,600 |
| 04 Jun 2024 | 6.10 | 6.25 | 6.10 | 6.21 | 6.21 | 22,900 |
| 03 Jun 2024 | 6.20 | 6.30 | 5.57 | 6.26 | 6.26 | 36,600 |
| 31 May 2024 | 6.10 | 6.34 | 5.99 | 6.19 | 6.19 | 70,000 |
| 30 May 2024 | 6.04 | 6.10 | 6.00 | 6.07 | 6.07 | 35,700 |
| 29 May 2024 | 5.98 | 6.09 | 5.90 | 6.07 | 6.07 | 61,800 |
| 28 May 2024 | 6.13 | 6.13 | 5.63 | 5.97 | 5.97 | 56,800 |
| 24 May 2024 | 6.04 | 6.16 | 5.98 | 6.05 | 6.05 | 27,500 |
| 23 May 2024 | 5.91 | 6.11 | 5.85 | 6.00 | 6.00 | 45,500 |
| 22 May 2024 | 5.72 | 5.90 | 5.69 | 5.87 | 5.87 | 41,000 |
| 21 May 2024 | 5.74 | 5.74 | 5.64 | 5.74 | 5.74 | 36,700 |
| 20 May 2024 | 5.67 | 5.74 | 5.57 | 5.74 | 5.74 | 42,800 |
| 17 May 2024 | 5.52 | 5.76 | 5.39 | 5.76 | 5.76 | 43,100 |
| 16 May 2024 | 5.45 | 5.59 | 5.36 | 5.54 | 5.54 | 46,900 |
| 15 May 2024 | 5.32 | 5.50 | 5.05 | 5.50 | 5.50 | 72,500 |
| 14 May 2024 | 5.34 | 5.42 | 5.16 | 5.32 | 5.32 | 37,400 |
| 13 May 2024 | 5.60 | 5.62 | 5.44 | 5.47 | 5.47 | 48,000 |
| 10 May 2024 | 5.38 | 5.72 | 4.49 | 5.65 | 5.65 | 58,100 |
| 09 May 2024 | 5.60 | 5.60 | 5.46 | 5.54 | 5.54 | 94,200 |
| 08 May 2024 | 5.53 | 5.57 | 5.41 | 5.55 | 5.55 | 104,000 |
| 07 May 2024 | 5.31 | 5.50 | 5.31 | 5.49 | 5.49 | 83,200 |
| 06 May 2024 | 5.36 | 5.40 | 5.20 | 5.24 | 5.24 | 59,200 |
| 03 May 2024 | 5.43 | 5.67 | 5.23 | 5.30 | 5.30 | 40,700 |
| 02 May 2024 | 5.76 | 5.76 | 5.38 | 5.43 | 5.43 | 43,000 |
| 01 May 2024 | 5.85 | 5.85 | 5.36 | 5.73 | 5.73 | 56,500 |
| 30 Apr 2024 | 5.87 | 5.88 | 5.57 | 5.80 | 5.80 | 37,300 |
| 29 Apr 2024 | 5.66 | 6.07 | 5.55 | 5.92 | 5.92 | 102,900 |
| 26 Apr 2024 | 5.05 | 5.61 | 5.05 | 5.60 | 5.60 | 59,700 |
| 25 Apr 2024 | 5.21 | 5.31 | 4.76 | 5.30 | 5.30 | 67,500 |
| 24 Apr 2024 | 5.25 | 5.44 | 4.95 | 5.39 | 5.39 | 79,900 |
| 23 Apr 2024 | 5.21 | 5.44 | 5.12 | 5.27 | 5.27 | 65,400 |
| 22 Apr 2024 | 5.19 | 5.50 | 5.19 | 5.39 | 5.39 | 151,700 |
| 19 Apr 2024 | 4.78 | 5.19 | 4.78 | 5.15 | 5.15 | 167,900 |
| 18 Apr 2024 | 4.75 | 4.77 | 4.70 | 4.77 | 4.77 | 39,900 |
| 17 Apr 2024 | 4.60 | 4.73 | 4.55 | 4.70 | 4.70 | 51,000 |
| 16 Apr 2024 | 4.50 | 4.58 | 4.49 | 4.58 | 4.58 | 25,600 |
| 15 Apr 2024 | 4.62 | 4.62 | 4.26 | 4.62 | 4.62 | 33,200 |
| 12 Apr 2024 | 4.70 | 4.85 | 4.41 | 4.60 | 4.60 | 41,400 |
| 11 Apr 2024 | 4.58 | 4.79 | 4.39 | 4.76 | 4.76 | 55,400 |
| 10 Apr 2024 | 4.38 | 4.51 | 4.15 | 4.50 | 4.50 | 45,700 |
| 09 Apr 2024 | 4.51 | 4.57 | 4.07 | 4.50 | 4.50 | 31,600 |
| 08 Apr 2024 | 4.67 | 4.74 | 4.40 | 4.60 | 4.60 | 68,400 |
| 05 Apr 2024 | 4.34 | 4.70 | 4.13 | 4.68 | 4.68 | 75,900 |
| 04 Apr 2024 | 4.32 | 4.46 | 4.06 | 4.43 | 4.43 | 57,500 |
| 03 Apr 2024 | 3.80 | 4.48 | 3.68 | 4.28 | 4.28 | 227,500 |
| 02 Apr 2024 | 3.23 | 3.78 | 3.23 | 3.77 | 3.77 | 104,600 |
| 01 Apr 2024 | 3.01 | 3.44 | 3.00 | 3.20 | 3.20 | 294,800 |
| 28 Mar 2024 | 3.00 | 3.13 | 2.89 | 3.00 | 3.00 | 126,300 |
| 27 Mar 2024 | 2.94 | 2.94 | 2.85 | 2.92 | 2.92 | 15,600 |
| 26 Mar 2024 | 2.96 | 2.96 | 2.82 | 2.90 | 2.90 | 8,500 |
| 25 Mar 2024 | 3.07 | 3.07 | 2.50 | 2.83 | 2.83 | 107,400 |
| 22 Mar 2024 | 2.90 | 3.04 | 2.90 | 3.03 | 3.03 | 9,200 |
| 21 Mar 2024 | 2.90 | 3.13 | 2.85 | 2.90 | 2.90 | 32,500 |
| 20 Mar 2024 | 2.69 | 2.84 | 2.69 | 2.80 | 2.80 | 4,400 |
| 19 Mar 2024 | 2.90 | 2.90 | 2.76 | 2.84 | 2.84 | 15,800 |
| 18 Mar 2024 | 3.19 | 3.19 | 2.86 | 2.86 | 2.86 | 9,700 |
| 15 Mar 2024 | 3.00 | 3.02 | 2.85 | 2.90 | 2.90 | 16,800 |
| 14 Mar 2024 | 2.93 | 3.07 | 2.90 | 2.97 | 2.97 | 8,900 |
| 13 Mar 2024 | 2.96 | 3.20 | 2.85 | 2.88 | 2.88 | 12,900 |
| 12 Mar 2024 | 3.00 | 3.00 | 2.90 | 2.93 | 2.93 | 12,700 |
| 11 Mar 2024 | 3.05 | 3.05 | 2.97 | 3.04 | 3.04 | 3,000 |
| 08 Mar 2024 | 3.00 | 3.20 | 2.95 | 3.00 | 3.00 | 39,000 |
| 07 Mar 2024 | 2.94 | 3.03 | 2.92 | 2.97 | 2.97 | 80,600 |
| 06 Mar 2024 | 3.07 | 3.09 | 2.96 | 3.06 | 3.06 | 15,000 |
| 05 Mar 2024 | 3.14 | 3.14 | 3.05 | 3.10 | 3.10 | 11,600 |
| 04 Mar 2024 | 3.19 | 3.19 | 3.08 | 3.13 | 3.13 | 18,600 |
| 01 Mar 2024 | 2.99 | 3.15 | 2.97 | 3.15 | 3.15 | 9,100 |
| 29 Feb 2024 | 3.04 | 3.04 | 2.97 | 3.01 | 3.01 | 8,100 |
| 28 Feb 2024 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 11,900 |
| 27 Feb 2024 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | 8,000 |
| 26 Feb 2024 | 3.00 | 3.10 | 2.95 | 2.95 | 2.95 | 16,200 |
| 23 Feb 2024 | 2.96 | 3.00 | 2.95 | 3.00 | 3.00 | 1,100 |
| 22 Feb 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 11,500 |
| 21 Feb 2024 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | 14,300 |
| 20 Feb 2024 | 3.23 | 3.26 | 3.00 | 3.02 | 3.02 | 10,900 |
| 16 Feb 2024 | 2.97 | 3.18 | 2.97 | 3.16 | 3.16 | 12,200 |
| 15 Feb 2024 | 3.07 | 3.07 | 2.97 | 3.01 | 3.01 | 6,200 |
| 14 Feb 2024 | 3.00 | 3.02 | 2.95 | 3.02 | 3.02 | 7,300 |
| 13 Feb 2024 | 2.95 | 3.12 | 2.95 | 2.99 | 2.99 | 40,500 |
| 12 Feb 2024 | 3.00 | 3.04 | 2.92 | 2.98 | 2.98 | 14,400 |
| 09 Feb 2024 | 2.86 | 2.91 | 2.85 | 2.88 | 2.88 | 2,100 |
| 08 Feb 2024 | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | 1,700 |
| 07 Feb 2024 | 2.80 | 2.95 | 2.80 | 2.87 | 2.87 | 15,000 |
| 06 Feb 2024 | 2.83 | 2.84 | 2.75 | 2.79 | 2.79 | 14,500 |
| 05 Feb 2024 | 2.90 | 2.91 | 2.43 | 2.69 | 2.69 | 35,500 |
| 02 Feb 2024 | 3.02 | 3.07 | 2.90 | 2.90 | 2.90 | 27,800 |
| 01 Feb 2024 | 3.02 | 3.04 | 2.97 | 2.99 | 2.99 | 12,600 |
| 31 Jan 2024 | 3.03 | 3.05 | 2.98 | 2.98 | 2.98 | 5,800 |
| 30 Jan 2024 | 3.03 | 3.09 | 2.96 | 3.09 | 3.09 | 10,700 |
| 29 Jan 2024 | 3.03 | 3.09 | 2.98 | 3.00 | 3.00 | 5,100 |
| 26 Jan 2024 | 2.98 | 3.04 | 2.97 | 3.02 | 3.02 | 1,700 |
| 25 Jan 2024 | 2.86 | 3.00 | 2.86 | 2.98 | 2.98 | 7,500 |
| 24 Jan 2024 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | 1,600 |
| 23 Jan 2024 | 3.00 | 3.00 | 2.81 | 2.91 | 2.91 | 12,800 |
| 22 Jan 2024 | 3.00 | 3.07 | 2.91 | 2.95 | 2.95 | 5,900 |
| 19 Jan 2024 | 2.78 | 3.14 | 2.76 | 2.93 | 2.93 | 11,600 |
| 18 Jan 2024 | 2.67 | 2.87 | 2.67 | 2.76 | 2.76 | 6,600 |
| 17 Jan 2024 | 2.83 | 2.83 | 2.71 | 2.71 | 2.71 | 4,500 |
| 16 Jan 2024 | 3.00 | 3.00 | 2.93 | 2.95 | 2.95 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.