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 |
| Nov 07, 2023 | $6.96 | $7.04 | $6.87 | $6.95 | 711 816 |
| Nov 06, 2023 | $7.22 | $7.23 | $6.98 | $7.06 | 539 605 |
| Nov 03, 2023 | $7.45 | $7.45 | $7.15 | $7.18 | 540 937 |
| Nov 02, 2023 | $7.25 | $7.54 | $7.22 | $7.36 | 1 102 459 |
| Nov 01, 2023 | $7.18 | $7.48 | $6.92 | $7.26 | 1 931 952 |
| Oct 31, 2023 | $7.02 | $7.02 | $6.83 | $6.92 | 328 266 |
| Oct 30, 2023 | $7.06 | $7.06 | $6.86 | $7.02 | 408 145 |
| Oct 27, 2023 | $6.98 | $7.03 | $6.90 | $7.00 | 652 763 |
| Oct 26, 2023 | $6.89 | $7.02 | $6.84 | $6.98 | 802 322 |
| Oct 25, 2023 | $6.68 | $7.00 | $6.68 | $6.97 | 1 050 427 |
| Oct 24, 2023 | $6.70 | $6.76 | $6.58 | $6.60 | 595 484 |
| Oct 23, 2023 | $6.74 | $6.76 | $6.64 | $6.66 | 553 902 |
| Oct 20, 2023 | $6.95 | $7.00 | $6.70 | $6.76 | 587 331 |
| Oct 19, 2023 | $6.96 | $7.03 | $6.87 | $6.95 | 740 984 |
| Oct 18, 2023 | $7.04 | $7.09 | $6.98 | $7.02 | 623 511 |
| Oct 17, 2023 | $6.95 | $7.11 | $6.92 | $7.01 | 704 404 |
| Oct 16, 2023 | $7.08 | $7.08 | $6.90 | $7.01 | 397 235 |
| Oct 13, 2023 | $7.04 | $7.11 | $6.95 | $7.02 | 524 201 |
| Oct 12, 2023 | $7.06 | $7.06 | $6.88 | $6.89 | 511 415 |
| Oct 11, 2023 | $6.83 | $7.05 | $6.83 | $7.03 | 473 823 |
| Oct 10, 2023 | $6.86 | $6.98 | $6.81 | $6.91 | 588 402 |
| Oct 09, 2023 | $6.76 | $6.94 | $6.75 | $6.86 | 802 738 |
| Oct 06, 2023 | $6.52 | $6.71 | $6.52 | $6.61 | 734 475 |
| Oct 05, 2023 | $6.55 | $6.80 | $6.49 | $6.49 | 991 304 |
| Oct 04, 2023 | $6.61 | $6.75 | $6.50 | $6.61 | 1 602 395 |
