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 |
| Feb 27, 2024 | $6.46 | $6.53 | $6.41 | $6.42 | 415 865 |
| Feb 26, 2024 | $6.20 | $6.41 | $6.16 | $6.39 | 582 292 |
| Feb 23, 2024 | $6.10 | $6.38 | $6.09 | $6.24 | 694 722 |
| Feb 22, 2024 | $5.82 | $6.21 | $5.61 | $6.19 | 1 398 837 |
| Feb 21, 2024 | $6.30 | $6.38 | $6.18 | $6.27 | 585 813 |
| Feb 20, 2024 | $6.35 | $6.42 | $6.24 | $6.27 | 565 988 |
| Feb 16, 2024 | $6.42 | $6.44 | $6.25 | $6.38 | 450 835 |
| Feb 15, 2024 | $6.12 | $6.44 | $6.12 | $6.42 | 831 718 |
| Feb 14, 2024 | $6.17 | $6.19 | $6.04 | $6.08 | 549 425 |
| Feb 13, 2024 | $6.17 | $6.20 | $6.01 | $6.08 | 474 047 |
| Feb 12, 2024 | $6.14 | $6.29 | $6.14 | $6.23 | 535 468 |
| Feb 09, 2024 | $6.18 | $6.21 | $6.08 | $6.13 | 293 063 |
| Feb 08, 2024 | $6.04 | $6.18 | $6.04 | $6.17 | 476 744 |
| Feb 07, 2024 | $6.02 | $6.08 | $5.94 | $6.06 | 398 952 |
| Feb 06, 2024 | $6.00 | $6.04 | $5.93 | $6.01 | 392 601 |
| Feb 05, 2024 | $5.93 | $5.97 | $5.86 | $5.95 | 523 482 |
| Feb 02, 2024 | $6.22 | $6.25 | $5.98 | $6.00 | 493 914 |
| Feb 01, 2024 | $6.53 | $6.64 | $6.23 | $6.25 | 664 655 |
| Jan 31, 2024 | $6.61 | $6.65 | $6.41 | $6.49 | 887 926 |
| Jan 30, 2024 | $6.41 | $6.62 | $6.32 | $6.61 | 666 820 |
| Jan 29, 2024 | $6.54 | $6.54 | $6.43 | $6.53 | 400 951 |
| Jan 26, 2024 | $6.46 | $6.62 | $6.45 | $6.58 | 455 587 |
| Jan 25, 2024 | $6.56 | $6.59 | $6.38 | $6.46 | 572 598 |
| Jan 24, 2024 | $6.43 | $6.48 | $6.32 | $6.46 | 636 387 |
| Jan 23, 2024 | $6.32 | $6.49 | $6.32 | $6.35 | 642 250 |
