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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2023 | $5.98 | $5.96 | $5.87 | $5.92 | 590 375 |
| Aug 25, 2023 | $6.00 | $6.04 | $5.88 | $5.92 | 1 063 975 |
| Aug 24, 2023 | $5.85 | $5.98 | $5.85 | $5.96 | 959 664 |
| Aug 23, 2023 | $5.54 | $6.04 | $5.48 | $5.90 | 2 205 450 |
| Aug 22, 2023 | $5.46 | $5.56 | $5.39 | $5.56 | 805 490 |
| Aug 21, 2023 | $5.58 | $5.81 | $5.42 | $5.43 | 1 048 042 |
| Aug 18, 2023 | $5.30 | $5.67 | $5.30 | $5.58 | 939 763 |
| Aug 17, 2023 | $5.27 | $5.33 | $5.26 | $5.30 | 464 348 |
| Aug 16, 2023 | $5.20 | $5.32 | $5.19 | $5.23 | 373 114 |
| Aug 15, 2023 | $5.10 | $5.20 | $5.08 | $5.18 | 249 386 |
| Aug 14, 2023 | $5.19 | $5.23 | $5.10 | $5.17 | 389 090 |
| Aug 11, 2023 | $5.21 | $5.24 | $5.17 | $5.21 | 290 761 |
| Aug 10, 2023 | $5.30 | $5.37 | $5.20 | $5.21 | 520 907 |
| Aug 09, 2023 | $5.29 | $5.36 | $5.27 | $5.29 | 446 634 |
| Aug 08, 2023 | $5.08 | $5.30 | $5.06 | $5.29 | 791 383 |
| Aug 07, 2023 | $5.27 | $5.38 | $5.14 | $5.15 | 567 510 |
| Aug 04, 2023 | $5.35 | $5.42 | $5.22 | $5.26 | 421 667 |
| Aug 03, 2023 | $5.28 | $5.45 | $5.28 | $5.35 | 467 054 |
| Aug 02, 2023 | $5.24 | $5.52 | $4.99 | $5.27 | 828 215 |
| Aug 01, 2023 | $5.51 | $5.57 | $5.48 | $5.57 | 859 725 |
| Jul 31, 2023 | $5.55 | $5.64 | $5.50 | $5.52 | 806 067 |
| Jul 28, 2023 | $5.42 | $5.52 | $5.42 | $5.50 | 237 262 |
| Jul 27, 2023 | $5.53 | $5.55 | $5.30 | $5.41 | 708 499 |
| Jul 26, 2023 | $5.47 | $5.71 | $5.47 | $5.52 | 1 141 207 |
| Jul 25, 2023 | $5.48 | $5.59 | $5.40 | $5.50 | 741 215 |
