Stock Quote

Discovery Comm Inc (NQ: DISCK )

30.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 30.40 0 +2.00(+7.04%)
Jan 13, 2022 28.05 29.09 27.79 28.40 4,652,577 +0.45(+1.61%)
Jan 12, 2022 27.79 28.35 27.59 27.95 3,331,251 +0.09(+0.32%)
Jan 11, 2022 27.90 28.64 27.31 27.86 4,733,054 +0.00(+0.00%)
Jan 10, 2022 29.40 29.66 27.52 27.86 7,196,253 -1.48(-5.04%)
Jan 07, 2022 26.84 30.35 26.55 29.34 10,980,034 +4.22(+16.80%)
Jan 06, 2022 25.79 26.08 25.06 25.12 4,678,855 -0.56(-2.18%)
Jan 05, 2022 26.01 27.21 25.63 25.68 5,900,386 -0.26(-1.00%)
Jan 04, 2022 24.82 26.39 24.82 25.94 4,809,563 +1.35(+5.49%)
Jan 03, 2022 23.04 25.06 23.04 24.59 4,676,550 +1.69(+7.38%)
Dec 31, 2021 23.65 23.89 22.88 22.90 2,628,329 -0.79(-3.33%)
Dec 30, 2021 23.11 24.11 23.10 23.69 2,373,928 +0.59(+2.55%)
Dec 29, 2021 23.45 23.82 23.03 23.10 2,426,200 -0.42(-1.79%)
Dec 28, 2021 23.52 24.01 23.39 23.52 2,072,672 +0.01(+0.04%)
Dec 27, 2021 23.58 23.82 23.17 23.51 2,363,338 -0.06(-0.25%)
Dec 23, 2021 22.97 23.80 22.93 23.57 2,394,936 +0.75(+3.29%)
Dec 22, 2021 22.59 23.18 22.18 22.82 3,129,514 +0.21(+0.93%)
Dec 21, 2021 22.23 23.05 22.02 22.61 3,103,546 +0.59(+2.68%)
Dec 20, 2021 21.98 22.54 21.64 22.02 3,494,220 -0.40(-1.78%)
Dec 17, 2021 22.75 22.84 21.80 22.42 5,683,279 -0.17(-0.75%)
Dec 16, 2021 22.06 22.71 21.91 22.59 4,393,913 +0.84(+3.86%)
Dec 15, 2021 21.66 21.84 20.86 21.75 3,700,180 +0.07(+0.32%)
Dec 14, 2021 21.85 22.23 21.63 21.68 3,541,534 -0.20(-0.91%)
Dec 13, 2021 22.23 22.45 21.76 21.88 3,752,832 -0.55(-2.45%)
Dec 10, 2021 22.95 23.02 22.30 22.43 3,427,490 -0.26(-1.15%)
Dec 09, 2021 23.00 23.05 22.23 22.69 3,921,989 -0.44(-1.90%)
Dec 08, 2021 23.57 24.02 23.10 23.13 3,920,426 -0.26(-1.11%)
Dec 07, 2021 23.95 24.40 23.32 23.39 4,292,121 -0.24(-1.02%)
Dec 06, 2021 23.61 24.06 23.09 23.63 5,022,586 +0.43(+1.85%)
Dec 03, 2021 22.71 23.33 22.47 23.20 6,707,615 +0.53(+2.34%)
Dec 02, 2021 21.96 22.83 21.92 22.67 4,919,740 +0.87(+3.99%)
Dec 01, 2021 23.11 23.35 21.72 21.80 6,060,425 -0.91(-4.01%)
Nov 30, 2021 23.90 23.90 22.14 22.71 7,193,258 -1.34(-5.57%)
Nov 29, 2021 24.43 24.59 23.54 24.05 5,104,780 -0.17(-0.70%)
Nov 26, 2021 24.03 24.32 23.63 24.22 2,045,739 -0.45(-1.82%)
Nov 24, 2021 24.77 24.96 24.54 24.67 2,623,992 -0.35(-1.39%)
Nov 23, 2021 25.27 25.51 24.65 25.02 2,930,085 -0.22(-0.88%)
Nov 22, 2021 24.70 25.34 24.14 25.24 7,064,060 +0.49(+1.99%)
Nov 19, 2021 26.08 26.17 24.26 24.75 5,549,886 -1.45(-5.55%)
Nov 18, 2021 26.87 26.22 26.05 26.20 7,837,204 -0.64(-2.38%)
Nov 17, 2021 26.86 27.02 26.45 26.84 3,003,254 -0.07(-0.26%)
Nov 16, 2021 27.07 27.13 26.68 26.91 2,721,345 -0.28(-1.03%)
Nov 15, 2021 27.10 27.99 27.06 27.19 2,702,466 +0.14(+0.52%)
Nov 12, 2021 27.24 27.75 27.01 27.05 2,292,321 -0.22(-0.81%)
Nov 11, 2021 26.24 28.02 25.88 27.27 3,850,032 +0.88(+3.33%)
Nov 10, 2021 25.68 26.39 3,361,355 +0.65(+2.53%)
Nov 09, 2021 25.39 25.85 25.09 25.74 1,864,573 +0.34(+1.34%)
Nov 08, 2021 25.81 26.07 25.30 25.40 2,458,078 -0.28(-1.09%)
Nov 05, 2021 25.04 25.76 24.68 25.68 2,424,696 +0.98(+3.97%)
Nov 04, 2021 24.86 24.86 24.21 24.70 4,929,712 -0.01(-0.04%)
Nov 03, 2021 23.50 24.91 23.05 24.71 4,621,063 +1.06(+4.48%)
Nov 02, 2021 23.44 23.84 23.01 23.65 4,125,744 +0.11(+0.47%)
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.