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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 16, 2016 | $4.25 | $4.38 | $4.14 | $4.38 | 572 100 |
| Mar 15, 2016 | $4.43 | $4.45 | $4.01 | $4.18 | 655 900 |
| Mar 14, 2016 | $4.47 | $4.64 | $4.38 | $4.55 | 1 495 000 |
| Mar 11, 2016 | $4.16 | $4.62 | $4.10 | $4.56 | 1 138 800 |
| Mar 10, 2016 | $4.14 | $4.16 | $3.95 | $4.05 | 952 200 |
| Mar 09, 2016 | $4.03 | $4.14 | $3.76 | $4.10 | 1 995 400 |
| Mar 08, 2016 | $4.12 | $4.22 | $3.86 | $3.94 | 1 898 400 |
| Mar 07, 2016 | $4.28 | $4.49 | $4.15 | $4.23 | 1 880 300 |
| Mar 04, 2016 | $4.30 | $4.53 | $4.18 | $4.26 | 1 315 400 |
| Mar 03, 2016 | $3.97 | $4.34 | $3.97 | $4.26 | 855 300 |
| Mar 02, 2016 | $3.74 | $4.05 | $3.74 | $4.03 | 621 900 |
| Mar 01, 2016 | $3.75 | $3.82 | $3.68 | $3.79 | 712 600 |
| Feb 29, 2016 | $3.67 | $3.79 | $3.63 | $3.73 | 847 000 |
| Feb 26, 2016 | $3.55 | $3.75 | $3.47 | $3.64 | 810 400 |
| Feb 25, 2016 | $3.55 | $3.56 | $3.39 | $3.43 | 753 300 |
| Feb 24, 2016 | $3.54 | $3.57 | $3.35 | $3.55 | 920 000 |
| Feb 23, 2016 | $3.91 | $4.03 | $3.61 | $3.62 | 563 800 |
| Feb 22, 2016 | $3.65 | $4.07 | $3.65 | $3.96 | 681 100 |
| Feb 19, 2016 | $3.62 | $3.69 | $3.51 | $3.54 | 530 300 |
| Feb 18, 2016 | $3.83 | $3.84 | $3.64 | $3.65 | 1 058 000 |
| Feb 17, 2016 | $3.67 | $3.86 | $3.62 | $3.79 | 1 989 200 |
| Feb 16, 2016 | $3.68 | $3.72 | $3.61 | $3.62 | 997 500 |
| Feb 12, 2016 | $3.74 | $3.75 | $3.46 | $3.62 | 2 312 900 |
| Feb 11, 2016 | $3.95 | $3.97 | $3.73 | $3.87 | 1 043 500 |
| Feb 10, 2016 | $4.24 | $4.35 | $4.00 | $4.01 | 1 022 300 |
