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 |
| Jul 24, 2023 | $5.36 | $5.50 | $5.32 | $5.48 | 673 998 |
| Jul 21, 2023 | $5.34 | $5.44 | $5.31 | $5.33 | 575 886 |
| Jul 20, 2023 | $5.36 | $5.36 | $5.28 | $5.30 | 692 488 |
| Jul 19, 2023 | $5.32 | $5.36 | $5.26 | $5.33 | 616 754 |
| Jul 18, 2023 | $5.37 | $5.47 | $5.32 | $5.35 | 528 054 |
| Jul 17, 2023 | $5.25 | $5.41 | $5.20 | $5.36 | 1 002 011 |
| Jul 14, 2023 | $5.24 | $5.28 | $5.18 | $5.26 | 309 932 |
| Jul 13, 2023 | $5.32 | $5.33 | $5.20 | $5.27 | 332 697 |
| Jul 12, 2023 | $5.46 | $5.48 | $5.33 | $5.34 | 389 596 |
| Jul 11, 2023 | $5.32 | $5.41 | $5.25 | $5.36 | 498 326 |
| Jul 10, 2023 | $5.29 | $5.44 | $5.21 | $5.29 | 555 822 |
| Jul 07, 2023 | $5.11 | $5.33 | $5.07 | $5.29 | 1 644 012 |
| Jul 06, 2023 | $5.14 | $5.17 | $5.01 | $5.09 | 424 747 |
| Jul 05, 2023 | $5.25 | $5.25 | $5.11 | $5.19 | 414 426 |
| Jul 03, 2023 | $5.26 | $5.30 | $5.19 | $5.27 | 253 140 |
| Jun 30, 2023 | $5.45 | $5.45 | $5.22 | $5.23 | 937 455 |
| Jun 29, 2023 | $5.30 | $5.45 | $5.27 | $5.41 | 950 692 |
| Jun 28, 2023 | $5.04 | $5.29 | $5.00 | $5.27 | 1 163 314 |
| Jun 27, 2023 | $4.88 | $5.06 | $4.87 | $5.06 | 704 737 |
| Jun 26, 2023 | $4.80 | $4.91 | $4.75 | $4.83 | 531 265 |
| Jun 23, 2023 | $4.71 | $4.87 | $4.61 | $4.78 | 2 044 695 |
| Jun 22, 2023 | $4.72 | $4.81 | $4.66 | $4.81 | 513 236 |
| Jun 21, 2023 | $4.60 | $4.86 | $4.57 | $4.78 | 663 475 |
| Jun 20, 2023 | $4.54 | $5.01 | $4.53 | $4.63 | 1 914 732 |
| Jun 16, 2023 | $4.45 | $4.55 | $4.41 | $4.54 | 1 984 240 |
