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 |
| Jan 22, 2024 | $6.09 | $6.35 | $6.07 | $6.31 | 650 976 |
| Jan 19, 2024 | $6.06 | $6.12 | $5.98 | $6.09 | 601 877 |
| Jan 18, 2024 | $6.07 | $6.13 | $6.00 | $6.04 | 770 445 |
| Jan 17, 2024 | $6.00 | $6.12 | $5.86 | $6.07 | 1 143 522 |
| Jan 16, 2024 | $6.30 | $6.43 | $6.04 | $6.07 | 559 214 |
| Jan 12, 2024 | $6.41 | $6.49 | $6.21 | $6.30 | 1 362 986 |
| Jan 11, 2024 | $6.33 | $6.37 | $6.18 | $6.31 | 606 334 |
| Jan 10, 2024 | $6.27 | $6.29 | $6.19 | $6.28 | 1 153 669 |
| Jan 09, 2024 | $6.35 | $6.38 | $6.18 | $6.26 | 825 703 |
| Jan 08, 2024 | $6.34 | $6.37 | $6.15 | $6.35 | 670 956 |
| Jan 05, 2024 | $6.35 | $6.43 | $6.33 | $6.39 | 527 821 |
| Jan 04, 2024 | $6.68 | $6.68 | $6.34 | $6.34 | 565 171 |
| Jan 03, 2024 | $6.61 | $6.73 | $6.53 | $6.58 | 738 043 |
| Jan 02, 2024 | $6.65 | $6.73 | $6.49 | $6.54 | 502 546 |
| Dec 29, 2023 | $6.71 | $6.73 | $6.61 | $6.64 | 527 701 |
| Dec 28, 2023 | $6.98 | $6.98 | $6.68 | $6.70 | 549 957 |
| Dec 27, 2023 | $7.01 | $7.13 | $6.96 | $6.98 | 506 468 |
| Dec 26, 2023 | $7.07 | $7.10 | $7.00 | $7.06 | 417 196 |
| Dec 22, 2023 | $7.26 | $7.27 | $6.96 | $6.98 | 893 577 |
| Dec 21, 2023 | $7.19 | $7.22 | $7.09 | $7.20 | 559 587 |
| Dec 20, 2023 | $7.14 | $7.27 | $7.10 | $7.12 | 899 262 |
| Dec 19, 2023 | $7.07 | $7.20 | $7.04 | $7.19 | 519 073 |
| Dec 18, 2023 | $7.18 | $7.27 | $7.02 | $7.03 | 1 032 652 |
| Dec 15, 2023 | $6.79 | $7.09 | $6.73 | $7.04 | 1 953 990 |
| Dec 14, 2023 | $6.88 | $6.96 | $6.74 | $6.80 | 763 099 |
