Stock Quote

Discovery Comm Inc (NQ: DISCK )

23.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.80 18.33 17.80 18.32 2,155,700 +0.50(+2.81%)
Oct 29, 2020 17.36 17.95 17.34 17.82 1,699,249 +0.38(+2.18%)
Oct 28, 2020 17.87 18.15 17.42 17.44 2,516,612 -0.79(-4.33%)
Oct 27, 2020 18.41 18.55 18.23 18.23 1,623,992 -0.33(-1.78%)
Oct 26, 2020 18.87 18.99 18.36 18.56 1,784,168 -0.55(-2.88%)
Oct 23, 2020 19.31 19.42 18.75 19.11 1,601,900 +0.03(+0.16%)
Oct 22, 2020 18.86 19.35 18.83 19.08 2,336,022 +0.24(+1.27%)
Oct 21, 2020 18.25 18.90 18.12 18.84 2,863,630 +0.52(+2.84%)
Oct 20, 2020 18.52 18.56 18.20 18.32 2,358,909 +0.05(+0.27%)
Oct 19, 2020 19.09 19.19 18.17 18.27 2,017,349 -0.71(-3.74%)
Oct 16, 2020 18.98 19.09 18.54 18.98 2,454,600 +0.06(+0.32%)
Oct 15, 2020 18.69 18.98 18.48 18.92 2,138,479 +0.14(+0.75%)
Oct 14, 2020 19.34 19.58 18.77 18.78 1,934,385 -0.56(-2.92%)
Oct 13, 2020 19.97 20.17 19.26 19.34 1,576,574 -0.70(-3.52%)
Oct 12, 2020 19.86 20.14 19.70 20.05 2,052,187 +0.08(+0.43%)
Oct 09, 2020 20.53 20.74 19.96 19.96 1,868,200 -0.50(-2.47%)
Oct 08, 2020 20.04 20.49 19.99 20.47 1,902,942 +0.48(+2.43%)
Oct 07, 2020 19.47 20.13 19.29 19.99 2,502,076 +0.65(+3.36%)
Oct 06, 2020 19.81 19.93 19.30 19.33 3,404,412 -0.39(-1.95%)
Oct 05, 2020 19.65 19.99 19.49 19.72 2,525,241 +0.33(+1.70%)
Oct 02, 2020 19.09 19.53 18.99 19.39 1,888,300 +0.03(+0.15%)
Oct 01, 2020 19.67 19.78 19.15 19.36 1,931,122 -0.24(-1.22%)
Sep 30, 2020 19.69 20.07 19.48 19.60 3,112,705 +0.13(+0.67%)
Sep 29, 2020 19.65 19.96 19.36 19.47 2,123,409 -0.26(-1.32%)
Sep 28, 2020 19.62 19.89 19.22 19.73 2,773,977 +0.53(+2.76%)
Sep 25, 2020 18.99 19.31 18.84 19.20 2,201,600 +0.01(+0.05%)
Sep 24, 2020 19.10 19.47 18.83 19.19 2,290,543 +0.07(+0.37%)
Sep 23, 2020 20.12 20.53 19.09 19.12 2,387,014 -1.09(-5.39%)
Sep 22, 2020 20.40 20.73 20.15 20.21 2,094,143 -0.19(-0.93%)
Sep 21, 2020 21.38 21.48 20.32 20.40 2,577,330 -1.39(-6.38%)
Sep 18, 2020 21.92 22.16 21.69 21.79 4,134,000 -0.21(-0.95%)
Sep 17, 2020 21.88 22.48 21.64 22.00 2,972,337 -0.13(-0.59%)
Sep 16, 2020 21.88 22.58 21.83 22.13 2,363,840 +0.51(+2.36%)
Sep 15, 2020 21.63 21.92 21.50 21.62 2,002,336 +0.03(+0.14%)
Sep 14, 2020 20.89 21.65 20.60 21.59 1,997,488 +0.90(+4.35%)
Sep 11, 2020 20.98 21.30 20.48 20.69 2,020,700 -0.46(-2.17%)
Sep 10, 2020 21.08 21.48 21.07 21.15 3,201,040 +0.23(+1.10%)
Sep 09, 2020 20.44 21.08 20.05 20.92 2,588,080 +0.53(+2.60%)
Sep 08, 2020 20.42 20.88 20.24 20.39 3,042,276 -0.05(-0.24%)
Sep 04, 2020 19.71 20.58 19.71 20.44 4,594,700 +0.95(+4.87%)
Sep 03, 2020 19.84 20.49 19.34 19.49 4,296,653 -0.19(-0.97%)
Sep 02, 2020 19.32 20.02 19.19 19.68 3,469,823 +0.32(+1.63%)
Sep 01, 2020 19.84 19.87 19.27 19.36 3,126,805 -0.60(-3.03%)
Aug 31, 2020 20.62 20.75 19.93 19.97 2,995,942 -0.71(-3.43%)
Aug 28, 2020 20.62 20.76 20.53 20.68 2,186,300 +0.07(+0.34%)
Aug 27, 2020 20.71 20.97 20.45 20.61 3,633,732 +0.05(+0.24%)
Aug 26, 2020 20.72 20.92 20.45 20.56 4,425,847 -0.12(-0.58%)
Aug 25, 2020 20.84 20.88 20.32 20.68 2,239,924 +0.00(+0.00%)
Aug 24, 2020 19.99 20.80 19.98 20.68 4,034,246 +0.64(+3.19%)
Aug 21, 2020 20.21 20.26 19.96 20.04 2,882,800 -0.23(-1.13%)
Aug 20, 2020 20.21 20.51 20.16 20.27 1,724,247 -0.12(-0.59%)
Aug 19, 2020 20.49 20.68 20.26 20.39 2,130,704 +0.06(+0.32%)
Aug 18, 2020 20.42 20.47 20.16 20.33 2,021,234 +0.02(+0.07%)
Aug 17, 2020 20.59 20.65 19.93 20.31 2,213,817 -0.45(-2.17%)
Aug 14, 2020 20.26 20.91 20.09 20.76 2,353,200 +0.46(+2.27%)
Aug 13, 2020 19.84 20.42 19.82 20.30 2,237,747 +0.23(+1.15%)
Aug 12, 2020 20.96 20.97 20.05 20.07 2,621,158 -0.66(-3.18%)
Aug 11, 2020 20.03 21.67 20.03 20.73 4,061,697 +0.78(+3.91%)
Aug 10, 2020 19.44 20.01 19.34 19.95 2,498,905 +0.65(+3.37%)
Aug 07, 2020 19.65 19.97 19.14 19.30 3,726,600 -0.39(-1.98%)
Aug 06, 2020 19.02 19.77 19.01 19.69 3,142,398 +0.61(+3.20%)
Aug 05, 2020 20.16 20.31 19.01 19.08 3,801,255 -0.61(-3.10%)
Aug 04, 2020 19.08 20.18 19.03 19.69 2,703,530 +0.56(+2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.