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 |
| Feb 09, 2016 | $4.41 | $4.42 | $4.21 | $4.27 | 709 900 |
| Feb 08, 2016 | $4.51 | $4.54 | $4.34 | $4.50 | 730 000 |
| Feb 05, 2016 | $4.77 | $4.82 | $4.53 | $4.57 | 813 200 |
| Feb 04, 2016 | $4.63 | $4.93 | $4.63 | $4.84 | 843 100 |
| Feb 03, 2016 | $4.54 | $4.65 | $4.25 | $4.59 | 722 400 |
| Feb 02, 2016 | $4.58 | $4.62 | $4.37 | $4.41 | 569 100 |
| Feb 01, 2016 | $4.75 | $4.84 | $4.65 | $4.73 | 589 600 |
| Jan 29, 2016 | $4.68 | $4.88 | $4.62 | $4.87 | 842 300 |
| Jan 28, 2016 | $4.60 | $4.70 | $4.49 | $4.66 | 610 300 |
| Jan 27, 2016 | $4.32 | $4.47 | $4.27 | $4.36 | 867 400 |
| Jan 26, 2016 | $4.17 | $4.41 | $4.11 | $4.36 | 479 200 |
| Jan 25, 2016 | $4.25 | $4.49 | $4.14 | $4.15 | 518 600 |
| Jan 22, 2016 | $4.39 | $4.57 | $4.28 | $4.45 | 523 800 |
| Jan 21, 2016 | $4.15 | $4.48 | $4.11 | $4.24 | 920 200 |
| Jan 20, 2016 | $4.20 | $4.28 | $3.88 | $4.23 | 885 300 |
| Jan 19, 2016 | $4.45 | $4.47 | $4.19 | $4.29 | 684 200 |
| Jan 15, 2016 | $4.26 | $4.49 | $4.20 | $4.44 | 863 200 |
| Jan 14, 2016 | $4.46 | $4.54 | $4.27 | $4.47 | 703 000 |
| Jan 13, 2016 | $4.58 | $4.72 | $4.36 | $4.39 | 855 000 |
| Jan 12, 2016 | $4.64 | $4.65 | $4.51 | $4.58 | 1 713 900 |
| Jan 11, 2016 | $4.78 | $4.79 | $4.45 | $4.56 | 833 800 |
| Jan 08, 2016 | $5.05 | $5.05 | $4.74 | $4.76 | 904 000 |
| Jan 07, 2016 | $5.05 | $5.11 | $4.89 | $5.01 | 1 630 600 |
| Jan 06, 2016 | $4.98 | $5.47 | $4.97 | $5.19 | 1 179 600 |
| Jan 05, 2016 | $5.31 | $5.38 | $5.09 | $5.20 | 720 000 |
