NYSE:NR
Newpark Resources Inc Stock Price (Quote)
$7.35
-0.0200 (-0.271%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.82 | $7.84 | Wednesday, 8th May 2024 NR stock ended at $7.35. This is 0.271% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.42% from a day low at $7.23 to a day high of $7.41. |
| 90 days | $5.61 | $7.84 | |
| 52 weeks | $3.40 | $7.84 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $7.50 | $7.50 | $7.36 | $7.48 | 765 868 |
| Mar 20, 2024 | $7.42 | $7.52 | $7.38 | $7.48 | 446 392 |
| Mar 19, 2024 | $7.15 | $7.54 | $7.15 | $7.51 | 715 588 |
| Mar 18, 2024 | $7.13 | $7.28 | $7.09 | $7.11 | 379 408 |
| Mar 15, 2024 | $7.05 | $7.21 | $7.04 | $7.12 | 1 101 885 |
| Mar 14, 2024 | $7.00 | $7.15 | $6.95 | $7.09 | 649 574 |
| Mar 13, 2024 | $7.00 | $7.11 | $6.90 | $6.97 | 634 272 |
| Mar 12, 2024 | $6.85 | $6.97 | $6.72 | $6.96 | 548 324 |
| Mar 11, 2024 | $6.82 | $6.90 | $6.65 | $6.86 | 528 144 |
| Mar 08, 2024 | $6.73 | $6.95 | $6.71 | $6.88 | 572 226 |
| Mar 07, 2024 | $6.57 | $6.69 | $6.55 | $6.67 | 352 886 |
| Mar 06, 2024 | $6.68 | $6.68 | $6.54 | $6.57 | 307 743 |
| Mar 05, 2024 | $6.60 | $6.74 | $6.58 | $6.59 | 366 986 |
| Mar 04, 2024 | $6.73 | $6.81 | $6.58 | $6.61 | 584 438 |
| Mar 01, 2024 | $6.47 | $6.69 | $6.46 | $6.67 | 614 542 |
| Feb 29, 2024 | $6.27 | $6.55 | $6.25 | $6.43 | 725 857 |
| Feb 28, 2024 | $6.40 | $6.43 | $6.19 | $6.20 | 942 344 |
