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 |
| Oct 03, 2023 | $6.63 | $6.84 | $6.61 | $6.75 | 2 500 692 |
| Oct 02, 2023 | $6.90 | $6.95 | $6.67 | $6.70 | 1 749 529 |
| Sep 29, 2023 | $7.09 | $7.10 | $6.89 | $6.91 | 1 314 906 |
| Sep 28, 2023 | $7.04 | $7.33 | $7.03 | $7.11 | 1 794 768 |
| Sep 27, 2023 | $6.67 | $7.11 | $6.67 | $7.07 | 1 696 473 |
| Sep 26, 2023 | $6.68 | $6.80 | $6.54 | $6.60 | 1 515 914 |
| Sep 25, 2023 | $6.53 | $6.81 | $6.47 | $6.75 | 1 412 746 |
| Sep 22, 2023 | $6.45 | $6.71 | $6.45 | $6.57 | 1 804 979 |
| Sep 21, 2023 | $6.20 | $6.45 | $6.15 | $6.42 | 738 266 |
| Sep 20, 2023 | $6.11 | $6.25 | $6.08 | $6.20 | 516 252 |
| Sep 19, 2023 | $6.18 | $6.29 | $6.04 | $6.14 | 1 025 080 |
| Sep 18, 2023 | $6.09 | $6.25 | $6.09 | $6.11 | 391 717 |
| Sep 15, 2023 | $6.13 | $6.19 | $6.01 | $6.02 | 1 389 108 |
| Sep 14, 2023 | $6.16 | $6.27 | $6.15 | $6.17 | 491 548 |
| Sep 13, 2023 | $6.39 | $6.42 | $6.10 | $6.10 | 601 520 |
| Sep 12, 2023 | $6.29 | $6.47 | $6.27 | $6.40 | 912 395 |
| Sep 11, 2023 | $6.19 | $6.25 | $6.13 | $6.23 | 965 645 |
| Sep 08, 2023 | $6.10 | $6.20 | $6.07 | $6.15 | 1 047 617 |
| Sep 07, 2023 | $6.11 | $6.20 | $6.05 | $6.06 | 1 141 858 |
| Sep 06, 2023 | $6.05 | $6.12 | $6.04 | $6.06 | 493 289 |
| Sep 05, 2023 | $6.17 | $6.19 | $6.03 | $6.05 | 600 843 |
| Sep 01, 2023 | $6.02 | $6.24 | $6.02 | $6.13 | 661 641 |
| Aug 31, 2023 | $5.96 | $6.01 | $5.92 | $5.98 | 505 533 |
| Aug 30, 2023 | $5.92 | $6.01 | $5.92 | $5.94 | 669 321 |
| Aug 29, 2023 | $5.90 | $5.96 | $5.85 | $5.91 | 558 268 |
