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

Newpark Resources (NY: NR )

8.170 +0.110 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 8.040 8.250 7.960 8.170 903,294 +0.11(+1.36%)
Nov 25, 2024 7.960 8.240 7.935 8.060 816,023 +0.14(+1.77%)
Nov 22, 2024 7.770 7.940 7.711 7.920 672,784 +0.15(+1.93%)
Nov 21, 2024 7.410 7.955 7.375 7.770 811,591 +0.37(+5.00%)
Nov 20, 2024 7.170 7.430 7.170 7.400 868,648 +0.23(+3.21%)
Nov 19, 2024 7.040 7.199 6.980 7.170 898,752 +0.02(+0.28%)
Nov 18, 2024 7.070 7.270 7.050 7.150 704,178 +0.16(+2.29%)
Nov 15, 2024 7.190 7.200 6.940 6.990 536,081 -0.13(-1.83%)
Nov 14, 2024 7.350 7.350 7.035 7.120 516,611 -0.16(-2.20%)
Nov 13, 2024 7.480 7.490 7.255 7.280 520,830 -0.15(-2.02%)
Nov 12, 2024 7.270 7.455 7.215 7.430 728,851 +0.18(+2.48%)
Nov 11, 2024 7.380 7.440 7.240 7.250 657,473 -0.03(-0.41%)
Nov 08, 2024 7.090 7.445 6.700 7.280 1,331,319 -0.27(-3.58%)
Nov 07, 2024 7.670 7.675 7.460 7.550 520,427 -0.06(-0.79%)
Nov 06, 2024 7.270 7.680 7.270 7.610 902,799 +0.69(+9.97%)
Nov 05, 2024 6.570 6.970 6.550 6.920 663,560 +0.35(+5.33%)
Nov 04, 2024 6.530 6.650 6.490 6.570 457,220 +0.05(+0.77%)
Nov 01, 2024 6.720 6.740 6.510 6.520 472,762 -0.14(-2.10%)
Oct 31, 2024 6.780 6.790 6.633 6.660 324,997 -0.07(-1.04%)
Oct 30, 2024 6.740 6.855 6.710 6.730 417,188 +0.01(+0.15%)
Oct 29, 2024 6.770 6.805 6.690 6.720 429,956 -0.09(-1.32%)
Oct 28, 2024 6.620 6.895 6.560 6.810 339,851 +0.03(+0.44%)
Oct 25, 2024 6.820 6.900 6.725 6.780 325,359 +0.03(+0.44%)
Oct 24, 2024 6.860 6.860 6.700 6.750 466,986 -0.10(-1.46%)
Oct 23, 2024 6.920 6.960 6.755 6.850 499,067 -0.14(-2.00%)
Oct 22, 2024 7.040 7.100 6.940 6.990 664,199 -0.09(-1.27%)
Oct 21, 2024 7.120 7.130 7.035 7.080 355,040 +0.01(+0.14%)
Oct 18, 2024 7.120 7.150 7.010 7.070 907,746 -0.10(-1.39%)
Oct 17, 2024 7.120 7.170 7.020 7.170 1,029,576 +0.05(+0.70%)
Oct 16, 2024 7.030 7.130 6.945 7.120 880,086 +0.14(+2.01%)
Oct 15, 2024 6.920 7.070 6.860 6.980 548,407 -0.13(-1.83%)
Oct 14, 2024 7.110 7.140 7.025 7.110 387,026 -0.10(-1.39%)
Oct 11, 2024 7.070 7.255 7.055 7.210 591,663 +0.16(+2.27%)
Oct 10, 2024 7.050 7.110 6.955 7.050 364,828 -0.03(-0.42%)
Oct 09, 2024 6.930 7.125 6.930 7.080 816,865 +0.10(+1.43%)
Oct 08, 2024 7.060 7.080 6.880 6.980 545,100 -0.15(-2.10%)
Oct 07, 2024 7.120 7.160 7.060 7.130 492,724 +0.01(+0.14%)
Oct 04, 2024 7.150 7.220 7.055 7.120 397,634 +0.07(+0.99%)
Oct 03, 2024 6.950 7.110 6.900 7.050 398,949 +0.10(+1.44%)
Oct 02, 2024 7.030 7.050 6.880 6.950 494,274 -0.02(-0.29%)
Oct 01, 2024 6.870 7.110 6.840 6.970 565,882 +0.04(+0.58%)
Sep 30, 2024 6.910 6.990 6.795 6.930 995,088 +0.01(+0.14%)
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%)
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.