NYSE:NL
NL Industries Inc Stock Price (Quote)
$7.88
-0.730 (-8.48%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.18 | $8.93 | Friday, 10th May 2024 NL stock ended at $7.88. This is 8.48% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 9.07% from a day low at $7.83 to a day high of $8.54. |
| 90 days | $5.01 | $8.93 | |
| 52 weeks | $4.51 | $8.93 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $8.54 | $8.54 | $7.83 | $7.88 | 50 904 |
| May 09, 2024 | $8.64 | $8.69 | $8.36 | $8.61 | 54 685 |
| May 08, 2024 | $8.92 | $8.93 | $8.53 | $8.67 | 53 697 |
| May 07, 2024 | $8.81 | $8.92 | $8.76 | $8.87 | 36 668 |
| May 06, 2024 | $8.36 | $8.82 | $8.12 | $8.82 | 62 809 |
| May 03, 2024 | $8.10 | $8.33 | $8.10 | $8.24 | 60 341 |
| May 02, 2024 | $7.94 | $8.24 | $7.80 | $8.04 | 21 994 |
| May 01, 2024 | $8.16 | $8.35 | $8.00 | $8.00 | 21 147 |
| Apr 30, 2024 | $7.97 | $8.34 | $7.96 | $8.21 | 43 931 |
| Apr 29, 2024 | $7.75 | $8.05 | $7.62 | $7.97 | 44 206 |
| Apr 26, 2024 | $8.07 | $8.17 | $7.79 | $7.81 | 15 618 |
| Apr 25, 2024 | $7.94 | $8.06 | $7.75 | $7.90 | 46 008 |
| Apr 24, 2024 | $7.80 | $7.99 | $7.66 | $7.99 | 45 868 |
| Apr 23, 2024 | $7.76 | $7.86 | $7.69 | $7.72 | 12 639 |
| Apr 22, 2024 | $7.81 | $7.82 | $7.53 | $7.67 | 64 643 |
| Apr 19, 2024 | $7.59 | $7.84 | $7.18 | $7.81 | 31 873 |
| Apr 18, 2024 | $7.86 | $7.86 | $7.62 | $7.64 | 15 805 |
| Apr 17, 2024 | $8.09 | $8.09 | $7.72 | $7.74 | 11 749 |
| Apr 16, 2024 | $8.07 | $8.12 | $7.95 | $7.96 | 39 250 |
| Apr 15, 2024 | $8.05 | $8.49 | $8.02 | $8.21 | 28 131 |
| Apr 12, 2024 | $8.30 | $8.52 | $7.93 | $7.93 | 21 160 |
| Apr 11, 2024 | $8.35 | $8.60 | $8.33 | $8.40 | 49 386 |
| Apr 10, 2024 | $8.34 | $8.43 | $7.91 | $8.37 | 80 464 |
| Apr 09, 2024 | $8.34 | $8.37 | $8.32 | $8.32 | 33 911 |
| Apr 08, 2024 | $8.28 | $8.37 | $8.28 | $8.34 | 32 148 |
