Newpark Resources (NY: NR )

7.900 +0.270 (+3.54%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.710 7.720 7.595 7.630 582,186 +0.03(+0.39%)
Jul 11, 2024 7.450 7.635 7.410 7.600 408,129 +0.23(+3.12%)
Jul 10, 2024 7.440 7.465 7.300 7.370 352,428 +0.01(+0.14%)
Jul 09, 2024 7.470 7.470 7.340 7.360 441,952 -0.17(-2.26%)
Jul 08, 2024 7.550 7.655 7.450 7.530 595,869 -0.07(-0.92%)
Jul 05, 2024 8.010 8.010 7.590 7.600 464,405 -0.41(-5.12%)
Jul 03, 2024 8.000 8.065 7.910 8.010 262,890 +0.06(+0.75%)
Jul 02, 2024 8.200 8.265 7.950 7.950 402,790 -0.22(-2.69%)
Jul 01, 2024 8.390 8.400 8.085 8.170 454,170 -0.14(-1.68%)
Jun 28, 2024 8.190 8.350 8.070 8.310 2,197,631 +0.22(+2.72%)
Jun 27, 2024 8.210 8.290 8.020 8.090 434,145 -0.06(-0.74%)
Jun 26, 2024 8.230 8.255 8.110 8.150 636,308 -0.11(-1.33%)
Jun 25, 2024 8.130 8.300 8.050 8.260 663,722 +0.18(+2.23%)
Jun 24, 2024 7.940 8.150 7.860 8.080 884,719 +0.18(+2.28%)
Jun 21, 2024 7.790 7.900 7.710 7.900 803,291 +0.13(+1.67%)
Jun 20, 2024 7.890 7.940 7.730 7.770 374,835 -0.11(-1.40%)
Jun 18, 2024 7.780 8.000 7.720 7.880 669,639 +0.10(+1.29%)
Jun 17, 2024 7.750 7.810 7.570 7.780 570,097 +0.02(+0.26%)
Jun 14, 2024 8.260 8.260 7.725 7.760 840,851 -0.60(-7.18%)
Jun 13, 2024 8.610 8.650 8.320 8.360 898,540 -0.19(-2.22%)
Jun 12, 2024 8.610 8.640 8.495 8.550 826,628 +0.08(+0.94%)
Jun 11, 2024 8.350 8.470 8.260 8.470 543,458 +0.09(+1.07%)
Jun 10, 2024 8.210 8.405 8.150 8.380 520,364 +0.23(+2.82%)
Jun 07, 2024 8.150 8.250 8.060 8.150 664,370 -0.07(-0.85%)
Jun 06, 2024 8.190 8.260 8.080 8.220 549,533 +0.03(+0.37%)
Jun 05, 2024 8.170 8.258 8.075 8.190 816,094 +0.09(+1.11%)
Jun 04, 2024 8.420 8.440 8.050 8.100 2,220,859 -0.25(-2.99%)
Jun 03, 2024 8.500 8.560 8.160 8.350 1,648,041 -0.13(-1.53%)
May 31, 2024 8.040 8.515 8.030 8.480 1,947,417 +0.43(+5.34%)
May 30, 2024 7.940 8.060 7.865 8.050 797,765 +0.14(+1.77%)
May 29, 2024 7.850 7.920 7.710 7.910 684,832 +0.04(+0.51%)
May 28, 2024 7.760 7.930 7.760 7.870 683,380 +0.16(+2.08%)
May 24, 2024 7.710 7.770 7.535 7.710 514,198 +0.07(+0.92%)
May 23, 2024 7.800 7.850 7.570 7.640 637,141 -0.12(-1.55%)
May 22, 2024 8.010 8.010 7.750 7.760 594,430 -0.23(-2.88%)
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%)
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.