Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newpark Resources (NY: NR )

6.920 +0.110 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 6.900 7.160 6.880 6.920 1,130,727 +0.11(+1.62%)
Sep 26, 2024 6.700 6.830 6.640 6.810 1,059,922 -0.05(-0.73%)
Sep 25, 2024 7.190 7.190 6.860 6.860 848,809 -0.33(-4.59%)
Sep 24, 2024 7.520 7.550 7.180 7.190 610,405 -0.25(-3.36%)
Sep 23, 2024 7.500 7.730 7.410 7.440 393,265 -0.03(-0.40%)
Sep 20, 2024 7.460 7.560 7.370 7.470 2,362,737 -0.03(-0.40%)
Sep 19, 2024 7.410 7.540 7.290 7.500 754,735 +0.27(+3.73%)
Sep 18, 2024 7.470 7.600 7.190 7.230 1,555,819 -0.24(-3.21%)
Sep 17, 2024 7.330 7.480 7.130 7.470 1,124,266 +0.13(+1.77%)
Sep 16, 2024 7.220 7.415 7.160 7.340 1,144,932 +0.22(+3.09%)
Sep 13, 2024 7.170 7.235 7.085 7.120 427,501 +0.05(+0.71%)
Sep 12, 2024 7.130 7.235 7.060 7.070 442,815 +0.00(+0.00%)
Sep 11, 2024 7.090 7.140 6.905 7.070 398,050 -0.04(-0.56%)
Sep 10, 2024 7.180 7.195 6.985 7.110 702,145 -0.09(-1.25%)
Sep 09, 2024 7.220 7.365 7.190 7.200 847,754 +0.00(+0.00%)
Sep 06, 2024 7.520 7.578 7.200 7.200 500,534 -0.32(-4.26%)
Sep 05, 2024 7.970 7.970 7.520 7.520 627,981 -0.33(-4.20%)
Sep 04, 2024 7.950 8.010 7.845 7.850 403,595 -0.06(-0.76%)
Sep 03, 2024 8.070 8.105 7.835 7.910 633,730 -0.32(-3.89%)
Aug 30, 2024 8.250 8.280 8.070 8.230 395,070 -0.11(-1.32%)
Aug 29, 2024 8.310 8.380 8.200 8.340 306,678 +0.12(+1.46%)
Aug 28, 2024 8.180 8.270 8.090 8.220 461,645 -0.06(-0.72%)
Aug 27, 2024 8.230 8.340 8.200 8.280 375,495 +0.01(+0.12%)
Aug 26, 2024 8.350 8.390 8.240 8.270 623,072 +0.12(+1.47%)
Aug 23, 2024 7.890 8.205 7.890 8.150 529,795 +0.29(+3.69%)
Aug 22, 2024 7.910 7.945 7.830 7.860 352,339 +0.02(+0.26%)
Aug 21, 2024 7.920 7.945 7.830 7.840 442,050 -0.03(-0.38%)
Aug 20, 2024 7.970 7.980 7.755 7.870 640,362 -0.09(-1.13%)
Aug 19, 2024 7.960 8.010 7.875 7.960 559,913 +0.00(+0.00%)
Aug 16, 2024 7.840 7.970 7.820 7.960 431,495 +0.07(+0.89%)
Aug 15, 2024 7.920 7.970 7.810 7.890 690,535 +0.21(+2.73%)
Aug 14, 2024 7.700 7.735 7.560 7.680 680,427 +0.03(+0.39%)
Aug 13, 2024 7.460 7.690 7.340 7.650 595,071 +0.20(+2.68%)
Aug 12, 2024 7.480 7.510 7.365 7.450 500,679 +0.00(+0.00%)
Aug 09, 2024 7.580 7.685 7.450 7.450 534,393 -0.15(-1.97%)
Aug 08, 2024 7.890 7.890 7.580 7.600 542,688 -0.19(-2.44%)
Aug 07, 2024 8.190 8.230 7.750 7.790 824,080 -0.22(-2.75%)
Aug 06, 2024 8.220 8.220 7.800 8.010 1,953,579 +1.03(+14.76%)
Aug 05, 2024 6.990 7.120 6.780 6.980 779,075 -0.33(-4.51%)
Aug 02, 2024 7.630 7.640 7.270 7.310 706,293 -0.58(-7.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.