Skip to main content

Newpark Resources (NY: NR )

8.100 +0.280 (+3.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 7.910 8.220 7.730 8.100 645,378 +0.28(+3.58%)
Dec 10, 2024 7.890 8.060 7.740 7.820 997,921 -0.05(-0.64%)
Dec 09, 2024 7.880 8.025 7.745 7.870 872,557 +0.16(+2.08%)
Dec 06, 2024 7.850 8.015 7.645 7.710 765,751 -0.14(-1.78%)
Dec 05, 2024 8.020 8.030 7.665 7.850 579,008 -0.13(-1.63%)
Dec 04, 2024 8.450 8.505 7.895 7.980 1,082,279 -0.41(-4.89%)
Dec 03, 2024 8.480 8.500 8.221 8.390 560,461 +0.00(+0.00%)
Dec 02, 2024 8.360 8.490 8.300 8.390 857,474 +0.03(+0.36%)
Nov 29, 2024 8.330 8.450 8.310 8.360 424,791 +0.07(+0.84%)
Nov 27, 2024 8.200 8.370 8.170 8.290 603,211 +0.12(+1.47%)
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%)
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.