Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newpark Resources (NY: NR )

7.630 -0.130 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 4.500 4.630 4.260 4.300 548,934 -0.15(-3.37%)
May 27, 2022 4.370 4.535 4.350 4.450 510,240 +0.03(+0.68%)
May 26, 2022 4.510 4.530 4.353 4.420 625,969 +0.02(+0.45%)
May 25, 2022 4.440 4.535 4.380 4.400 473,100 -0.04(-0.90%)
May 24, 2022 4.360 4.480 4.310 4.440 731,111 +0.03(+0.68%)
May 23, 2022 4.200 4.443 4.100 4.410 682,831 +0.28(+6.78%)
May 20, 2022 4.180 4.240 4.040 4.130 411,718 +0.02(+0.49%)
May 19, 2022 4.060 4.260 4.020 4.110 500,786 -0.04(-0.96%)
May 18, 2022 4.360 4.430 4.080 4.150 766,548 -0.18(-4.16%)
May 17, 2022 4.150 4.465 4.150 4.330 1,064,022 +0.28(+6.91%)
May 16, 2022 3.740 4.130 3.730 4.050 809,834 +0.32(+8.58%)
May 13, 2022 3.700 3.805 3.640 3.730 677,184 +0.12(+3.32%)
May 12, 2022 3.520 3.630 3.440 3.610 478,358 +0.06(+1.69%)
May 11, 2022 3.560 3.810 3.540 3.550 724,000 +0.13(+3.80%)
May 10, 2022 3.460 3.590 3.320 3.420 634,523 +0.03(+0.88%)
May 09, 2022 3.590 3.600 3.320 3.390 858,546 -0.31(-8.38%)
May 06, 2022 3.720 3.790 3.580 3.700 598,474 +0.04(+1.09%)
May 05, 2022 3.840 3.860 3.500 3.660 882,766 -0.18(-4.69%)
May 04, 2022 3.600 3.860 3.510 3.840 461,148 +0.29(+8.17%)
May 03, 2022 3.460 3.595 3.420 3.550 313,502 +0.09(+2.60%)
May 02, 2022 3.420 3.540 3.345 3.460 488,885 -0.03(-0.86%)
Apr 29, 2022 3.650 3.690 3.480 3.490 457,039 -0.12(-3.32%)
Apr 28, 2022 3.560 3.655 3.350 3.610 488,862 +0.10(+2.85%)
Apr 27, 2022 3.510 3.590 3.415 3.510 800,064 +0.04(+1.15%)
Apr 26, 2022 3.490 3.700 3.460 3.470 954,442 -0.03(-0.86%)
Apr 25, 2022 3.420 3.535 3.280 3.500 1,322,729 -0.09(-2.51%)
Apr 22, 2022 3.700 3.880 3.545 3.590 882,880 -0.18(-4.77%)
Apr 21, 2022 3.880 3.990 3.670 3.770 722,097 -0.11(-2.84%)
Apr 20, 2022 4.020 4.070 3.850 3.880 889,373 -0.13(-3.24%)
Apr 19, 2022 4.180 4.180 3.983 4.010 580,824 -0.22(-5.20%)
Apr 18, 2022 4.010 4.270 4.000 4.230 756,192 +0.22(+5.49%)
Apr 14, 2022 3.740 4.035 3.660 4.010 859,433 +0.26(+6.93%)
Apr 13, 2022 3.690 3.790 3.655 3.750 410,130 +0.13(+3.59%)
Apr 12, 2022 3.650 3.790 3.595 3.620 740,153 +0.07(+1.97%)
Apr 11, 2022 3.690 3.690 3.500 3.550 386,244 -0.14(-3.79%)
Apr 08, 2022 3.600 3.750 3.550 3.690 676,132 +0.10(+2.79%)
Apr 07, 2022 3.570 3.610 3.460 3.590 259,339 +0.05(+1.41%)
Apr 06, 2022 3.630 3.680 3.510 3.540 667,625 -0.05(-1.39%)
Apr 05, 2022 3.760 3.900 3.590 3.590 372,866 -0.17(-4.52%)
Apr 04, 2022 3.730 3.840 3.665 3.760 419,237 +0.02(+0.53%)
Apr 01, 2022 3.730 3.790 3.660 3.740 281,688 +0.08(+2.19%)
Mar 31, 2022 3.630 3.760 3.620 3.660 242,776 -0.03(-0.81%)
Mar 30, 2022 3.780 3.890 3.690 3.690 326,270 -0.07(-1.86%)
Mar 29, 2022 3.570 3.790 3.430 3.760 646,357 +0.09(+2.45%)
Mar 28, 2022 3.810 3.850 3.570 3.670 963,594 -0.29(-7.32%)
Mar 25, 2022 3.830 4.040 3.790 3.960 719,204 +0.10(+2.59%)
Mar 24, 2022 3.980 4.030 3.860 3.860 462,584 -0.12(-3.02%)
Mar 23, 2022 3.920 4.090 3.920 3.980 624,489 +0.06(+1.53%)
Mar 22, 2022 4.020 4.024 3.825 3.920 549,428 -0.08(-2.00%)
Mar 21, 2022 4.060 4.177 3.985 4.000 720,637 +0.01(+0.25%)
Mar 18, 2022 4.100 4.110 3.865 3.990 1,265,981 -0.13(-3.16%)
Mar 17, 2022 4.130 4.240 4.050 4.120 855,667 +0.07(+1.73%)
Mar 16, 2022 4.150 4.245 3.980 4.050 812,157 -0.09(-2.17%)
Mar 15, 2022 4.090 4.260 4.020 4.140 569,365 -0.17(-3.94%)
Mar 14, 2022 4.620 4.620 4.170 4.310 843,861 -0.39(-8.30%)
Mar 11, 2022 4.630 4.808 4.510 4.700 818,812 -0.01(-0.21%)
Mar 10, 2022 4.330 4.760 4.285 4.710 1,593,350 +0.40(+9.28%)
Mar 09, 2022 4.100 4.380 3.920 4.310 1,261,985 +0.06(+1.41%)
Mar 08, 2022 4.120 4.490 4.040 4.250 1,913,691 +0.27(+6.78%)
Mar 07, 2022 3.970 4.260 3.910 3.980 2,020,848 +0.18(+4.74%)
Mar 04, 2022 3.640 3.820 3.610 3.800 631,678 +0.16(+4.40%)
Mar 03, 2022 3.650 3.680 3.550 3.640 514,911 -0.03(-0.82%)
Mar 02, 2022 3.560 3.720 3.560 3.670 660,765 +0.19(+5.46%)
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.