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

Newpark Resources (NY: NR )

7.330 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 7.280 7.340 7.210 7.330 306,669 +0.03(+0.41%)
Apr 22, 2024 7.320 7.440 7.220 7.300 371,950 -0.09(-1.22%)
Apr 19, 2024 7.240 7.400 7.240 7.390 523,090 +0.11(+1.51%)
Apr 18, 2024 7.320 7.470 7.280 7.280 630,869 -0.02(-0.27%)
Apr 17, 2024 7.440 7.490 7.240 7.300 507,234 -0.15(-2.01%)
Apr 16, 2024 7.430 7.500 7.390 7.450 442,224 -0.06(-0.80%)
Apr 15, 2024 7.440 7.605 7.421 7.510 536,405 +0.09(+1.21%)
Apr 12, 2024 7.760 7.840 7.410 7.420 617,362 -0.24(-3.13%)
Apr 11, 2024 7.620 7.710 7.530 7.660 525,976 +0.04(+0.52%)
Apr 10, 2024 7.420 7.660 7.370 7.620 447,404 +0.10(+1.33%)
Apr 09, 2024 7.700 7.750 7.500 7.520 500,416 -0.03(-0.40%)
Apr 08, 2024 7.740 7.800 7.550 7.550 333,614 -0.14(-1.82%)
Apr 05, 2024 7.640 7.750 7.540 7.690 615,025 +0.10(+1.32%)
Apr 04, 2024 7.570 7.675 7.540 7.590 471,369 +0.05(+0.66%)
Apr 03, 2024 7.350 7.560 7.305 7.540 547,955 +0.18(+2.45%)
Apr 02, 2024 7.460 7.480 7.270 7.360 588,780 -0.13(-1.74%)
Apr 01, 2024 7.300 7.557 7.270 7.490 419,438 +0.27(+3.74%)
Mar 28, 2024 7.220 7.310 7.120 7.220 1,315,825 +0.03(+0.42%)
Mar 27, 2024 7.150 7.240 7.070 7.190 632,596 +0.03(+0.42%)
Mar 26, 2024 7.370 7.380 7.160 7.160 439,934 -0.19(-2.59%)
Mar 25, 2024 7.400 7.465 7.340 7.350 413,752 -0.01(-0.14%)
Mar 22, 2024 7.500 7.540 7.360 7.360 382,972 -0.12(-1.60%)
Mar 21, 2024 7.500 7.500 7.360 7.480 889,052 +0.00(+0.00%)
Mar 20, 2024 7.420 7.520 7.375 7.480 465,411 -0.03(-0.40%)
Mar 19, 2024 7.150 7.540 7.150 7.510 715,589 +0.40(+5.63%)
Mar 18, 2024 7.130 7.275 7.085 7.110 612,238 -0.01(-0.14%)
Mar 15, 2024 7.050 7.205 7.040 7.120 1,163,780 +0.03(+0.42%)
Mar 14, 2024 7.000 7.150 6.945 7.090 666,574 +0.12(+1.72%)
Mar 13, 2024 7.000 7.110 6.900 6.970 643,729 +0.01(+0.14%)
Mar 12, 2024 6.850 6.970 6.715 6.960 548,324 +0.10(+1.46%)
Mar 11, 2024 6.820 6.910 6.640 6.860 528,144 -0.02(-0.29%)
Mar 08, 2024 6.730 6.950 6.705 6.880 654,477 +0.21(+3.15%)
Mar 07, 2024 6.570 6.690 6.550 6.670 370,936 +0.10(+1.52%)
Mar 06, 2024 6.680 6.680 6.540 6.570 400,653 -0.02(-0.30%)
Mar 05, 2024 6.600 6.740 6.580 6.590 458,861 -0.02(-0.30%)
Mar 04, 2024 6.730 6.810 6.580 6.610 658,070 -0.06(-0.90%)
Mar 01, 2024 6.470 6.690 6.455 6.670 721,086 +0.24(+3.73%)
Feb 29, 2024 6.270 6.550 6.245 6.430 1,009,162 +0.23(+3.71%)
Feb 28, 2024 6.400 6.425 6.185 6.200 990,588 -0.22(-3.43%)
Feb 27, 2024 6.460 6.530 6.410 6.420 513,300 +0.03(+0.47%)
Feb 26, 2024 6.200 6.410 6.140 6.390 724,768 +0.15(+2.40%)
Feb 23, 2024 6.100 6.380 6.085 6.240 697,458 +0.05(+0.81%)
Feb 22, 2024 5.820 6.210 5.610 6.190 1,593,768 -0.08(-1.28%)
Feb 21, 2024 6.300 6.380 6.180 6.270 627,107 +0.00(+0.00%)
Feb 20, 2024 6.350 6.420 6.240 6.270 667,097 -0.11(-1.72%)
Feb 16, 2024 6.420 6.440 6.240 6.380 551,970 -0.04(-0.62%)
Feb 15, 2024 6.120 6.440 6.115 6.420 849,891 +0.34(+5.59%)
Feb 14, 2024 6.170 6.190 6.040 6.080 575,033 +0.00(+0.00%)
Feb 13, 2024 6.170 6.240 6.010 6.080 658,513 -0.15(-2.41%)
Feb 12, 2024 6.140 6.290 6.140 6.230 556,347 +0.10(+1.63%)
Feb 09, 2024 6.180 6.210 6.080 6.130 390,378 -0.04(-0.65%)
Feb 08, 2024 6.040 6.180 6.040 6.170 573,683 +0.11(+1.82%)
Feb 07, 2024 6.020 6.090 5.940 6.060 498,653 +0.05(+0.83%)
Feb 06, 2024 6.000 6.040 5.930 6.010 505,279 +0.06(+1.01%)
Feb 05, 2024 5.930 5.970 5.855 5.950 659,544 -0.05(-0.83%)
Feb 02, 2024 6.220 6.245 5.980 6.000 615,626 -0.25(-4.00%)
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.