Newpark Resources (NY: NR )

7.760 -0.230 (-2.88%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 7.800 8.020 7.780 7.990 582,709 +0.15(+1.91%)
May 20, 2024 7.620 7.860 7.620 7.840 458,270 +0.21(+2.75%)
May 17, 2024 7.820 7.830 7.590 7.630 338,287 -0.13(-1.68%)
May 16, 2024 7.680 7.790 7.680 7.760 476,536 +0.08(+1.04%)
May 15, 2024 7.560 7.720 7.440 7.680 390,300 +0.12(+1.59%)
May 14, 2024 7.360 7.600 7.330 7.560 546,943 +0.22(+3.00%)
May 13, 2024 7.600 7.610 7.320 7.340 344,122 -0.23(-3.04%)
May 10, 2024 7.690 7.710 7.525 7.570 565,909 -0.08(-1.05%)
May 09, 2024 7.390 7.660 7.375 7.650 626,806 +0.30(+4.08%)
May 08, 2024 7.350 7.405 7.230 7.350 1,289,509 -0.02(-0.27%)
May 07, 2024 7.190 7.510 7.190 7.370 623,116 +0.21(+2.93%)
May 06, 2024 7.230 7.540 7.140 7.160 505,051 +0.06(+0.85%)
May 03, 2024 7.460 7.663 6.990 7.100 706,644 +0.08(+1.14%)
May 02, 2024 6.990 7.140 6.905 7.020 730,374 +0.09(+1.30%)
May 01, 2024 6.970 7.050 6.815 6.930 487,187 -0.01(-0.14%)
Apr 30, 2024 7.160 7.205 6.940 6.940 464,090 -0.30(-4.14%)
Apr 29, 2024 7.240 7.340 7.215 7.240 240,089 -0.03(-0.41%)
Apr 26, 2024 7.250 7.370 7.180 7.270 355,048 -0.01(-0.14%)
Apr 25, 2024 7.220 7.305 7.125 7.280 462,363 +0.02(+0.28%)
Apr 24, 2024 7.250 7.315 7.160 7.260 498,846 -0.07(-0.95%)
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%)
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.