NYSE:NR
Newpark Resources Inc Stock Price (Quote)
$7.27
-0.0100 (-0.137%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.07 | $7.84 | Friday, 26th Apr 2024 NR stock ended at $7.27. This is 0.137% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.64% from a day low at $7.18 to a day high of $7.37. |
| 90 days | $5.61 | $7.84 | |
| 52 weeks | $3.40 | $7.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $7.25 | $7.37 | $7.18 | $7.27 | 299 762 |
| Apr 25, 2024 | $7.22 | $7.31 | $7.13 | $7.28 | 433 737 |
| Apr 24, 2024 | $7.25 | $7.32 | $7.16 | $7.26 | 383 136 |
| Apr 23, 2024 | $7.28 | $7.34 | $7.22 | $7.33 | 306 669 |
| Apr 22, 2024 | $7.32 | $7.44 | $7.22 | $7.30 | 311 602 |
| Apr 19, 2024 | $7.24 | $7.40 | $7.24 | $7.39 | 414 986 |
| Apr 18, 2024 | $7.32 | $7.47 | $7.28 | $7.28 | 605 867 |
| Apr 17, 2024 | $7.44 | $7.49 | $7.24 | $7.30 | 495 628 |
| Apr 16, 2024 | $7.43 | $7.50 | $7.39 | $7.45 | 432 772 |
| Apr 15, 2024 | $7.44 | $7.61 | $7.42 | $7.51 | 468 155 |
| Apr 12, 2024 | $7.76 | $7.84 | $7.41 | $7.42 | 603 952 |
| Apr 11, 2024 | $7.62 | $7.71 | $7.54 | $7.66 | 495 758 |
| Apr 10, 2024 | $7.42 | $7.66 | $7.37 | $7.62 | 428 091 |
| Apr 09, 2024 | $7.70 | $7.75 | $7.50 | $7.52 | 427 629 |
| Apr 08, 2024 | $7.74 | $7.80 | $7.55 | $7.55 | 317 751 |
| Apr 05, 2024 | $7.64 | $7.75 | $7.54 | $7.69 | 538 234 |
| Apr 04, 2024 | $7.57 | $7.67 | $7.54 | $7.59 | 450 458 |
| Apr 03, 2024 | $7.35 | $7.56 | $7.31 | $7.54 | 459 379 |
| Apr 02, 2024 | $7.46 | $7.48 | $7.27 | $7.36 | 336 820 |
| Apr 01, 2024 | $7.30 | $7.56 | $7.27 | $7.49 | 419 438 |
| Mar 28, 2024 | $7.22 | $7.31 | $7.12 | $7.22 | 1 315 825 |
| Mar 27, 2024 | $7.15 | $7.24 | $7.07 | $7.19 | 609 171 |
| Mar 26, 2024 | $7.37 | $7.38 | $7.16 | $7.16 | 422 512 |
| Mar 25, 2024 | $7.40 | $7.47 | $7.34 | $7.35 | 413 752 |
| Mar 22, 2024 | $7.50 | $7.54 | $7.36 | $7.36 | 300 215 |
