Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newpark Resources
(NY:
NR
)
8.415
-0.065 (-0.77%)
Streaming Delayed Price
Updated: 9:54 AM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2024
6.530
6.640
6.230
6.250
703,608
-0.24(-3.70%)
Jan 31, 2024
6.610
6.650
6.405
6.490
1,080,266
-0.12(-1.82%)
Jan 30, 2024
6.410
6.620
6.320
6.610
684,698
+0.08(+1.23%)
Jan 29, 2024
6.540
6.540
6.420
6.530
537,330
-0.05(-0.76%)
Jan 26, 2024
6.460
6.615
6.445
6.580
547,710
+0.12(+1.86%)
Jan 25, 2024
6.560
6.610
6.380
6.460
689,962
+0.00(+0.00%)
Jan 24, 2024
6.430
6.480
6.320
6.460
665,486
+0.11(+1.73%)
Jan 23, 2024
6.320
6.490
6.310
6.350
748,075
+0.04(+0.63%)
Jan 22, 2024
6.090
6.345
6.050
6.310
651,001
+0.22(+3.61%)
Jan 19, 2024
6.060
6.120
5.980
6.090
713,410
+0.05(+0.83%)
Jan 18, 2024
6.070
6.125
5.995
6.040
820,588
-0.03(-0.49%)
Jan 17, 2024
6.000
6.120
5.860
6.070
1,163,046
+0.00(+0.00%)
Jan 16, 2024
6.300
6.440
6.040
6.070
749,380
-0.23(-3.65%)
Jan 12, 2024
6.410
6.490
6.210
6.300
1,416,073
-0.01(-0.16%)
Jan 11, 2024
6.330
6.370
6.180
6.310
805,260
+0.03(+0.48%)
Jan 10, 2024
6.270
6.290
6.185
6.280
1,178,405
+0.02(+0.32%)
Jan 09, 2024
6.350
6.380
6.183
6.260
987,789
-0.09(-1.42%)
Jan 08, 2024
6.340
6.370
6.150
6.350
808,119
-0.04(-0.63%)
Jan 05, 2024
6.350
6.425
6.330
6.390
558,985
+0.05(+0.79%)
Jan 04, 2024
6.680
6.710
6.340
6.340
791,053
-0.24(-3.65%)
Jan 03, 2024
6.610
6.730
6.530
6.580
879,501
+0.04(+0.61%)
Jan 02, 2024
6.650
6.730
6.490
6.540
608,378
-0.10(-1.51%)
Dec 29, 2023
6.710
6.730
6.610
6.640
1,128,375
-0.06(-0.90%)
Dec 28, 2023
6.980
6.980
6.680
6.700
698,984
-0.28(-4.01%)
Dec 27, 2023
7.010
7.130
6.960
6.980
557,370
-0.08(-1.13%)
Dec 26, 2023
7.070
7.100
7.000
7.060
498,202
+0.08(+1.15%)
Dec 22, 2023
7.260
7.270
6.955
6.980
922,001
-0.22(-3.06%)
Dec 21, 2023
7.190
7.222
7.080
7.200
683,935
+0.08(+1.12%)
Dec 20, 2023
7.140
7.265
7.095
7.120
926,649
-0.07(-0.97%)
Dec 19, 2023
7.070
7.200
7.040
7.190
841,122
+0.16(+2.28%)
Dec 18, 2023
7.180
7.270
7.020
7.030
1,057,849
-0.01(-0.14%)
Dec 15, 2023
6.790
7.085
6.725
7.040
2,977,046
+0.24(+3.53%)
Dec 14, 2023
6.880
6.960
6.740
6.800
803,951
+0.03(+0.44%)
Dec 13, 2023
6.720
6.780
6.590
6.770
686,886
+0.11(+1.65%)
Dec 12, 2023
6.760
6.870
6.655
6.660
781,645
-0.20(-2.92%)
Dec 11, 2023
6.900
6.980
6.800
6.860
576,749
-0.05(-0.72%)
Dec 08, 2023
6.970
7.090
6.865
6.910
943,457
-0.02(-0.29%)
Dec 07, 2023
6.880
6.940
6.790
6.930
1,434,495
+0.04(+0.58%)
Dec 06, 2023
7.370
7.370
6.860
6.890
1,635,247
-0.54(-7.27%)
Dec 05, 2023
7.500
7.625
7.400
7.430
1,621,073
+0.03(+0.41%)
Dec 04, 2023
7.190
7.400
7.100
7.400
1,288,773
+0.20(+2.78%)
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
.