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 |
| Dec 13, 2023 | $6.72 | $6.78 | $6.59 | $6.77 | 564 714 |
| Dec 12, 2023 | $6.76 | $6.86 | $6.66 | $6.66 | 675 362 |
| Dec 11, 2023 | $6.90 | $6.97 | $6.80 | $6.86 | 444 327 |
| Dec 08, 2023 | $6.97 | $7.09 | $6.87 | $6.91 | 921 243 |
| Dec 07, 2023 | $6.88 | $6.94 | $6.79 | $6.93 | 1 329 465 |
| Dec 06, 2023 | $7.37 | $7.37 | $6.86 | $6.89 | 1 616 241 |
| Dec 05, 2023 | $7.50 | $7.63 | $7.40 | $7.43 | 1 510 271 |
| Dec 04, 2023 | $7.19 | $7.40 | $7.10 | $7.40 | 1 198 976 |
| Dec 01, 2023 | $6.93 | $7.22 | $6.88 | $7.20 | 938 681 |
| Nov 30, 2023 | $7.04 | $7.16 | $6.91 | $6.95 | 1 925 835 |
| Nov 29, 2023 | $7.08 | $7.13 | $6.94 | $6.96 | 393 924 |
| Nov 28, 2023 | $7.31 | $7.31 | $7.01 | $7.02 | 416 924 |
| Nov 27, 2023 | $7.19 | $7.24 | $7.10 | $7.23 | 426 315 |
| Nov 24, 2023 | $7.20 | $7.32 | $7.19 | $7.21 | 337 869 |
| Nov 22, 2023 | $7.06 | $7.22 | $6.97 | $7.20 | 366 521 |
| Nov 21, 2023 | $7.15 | $7.19 | $7.11 | $7.16 | 408 079 |
| Nov 20, 2023 | $7.17 | $7.36 | $7.17 | $7.19 | 510 322 |
| Nov 17, 2023 | $6.91 | $7.19 | $6.87 | $7.12 | 688 511 |
| Nov 16, 2023 | $7.03 | $7.08 | $6.75 | $6.83 | 555 837 |
| Nov 15, 2023 | $7.15 | $7.30 | $7.03 | $7.11 | 946 264 |
| Nov 14, 2023 | $7.11 | $7.14 | $6.94 | $7.14 | 884 543 |
| Nov 13, 2023 | $6.99 | $7.13 | $6.95 | $7.04 | 551 681 |
| Nov 10, 2023 | $6.96 | $7.02 | $6.92 | $6.95 | 799 607 |
| Nov 09, 2023 | $6.99 | $7.05 | $6.87 | $6.92 | 370 236 |
| Nov 08, 2023 | $6.90 | $6.98 | $6.81 | $6.94 | 533 889 |
