Advertisement
U.S. markets open in 1 hour 13 minutes

Newpark Resources, Inc. (NR)

NYSE - NYSE Delayed Price. Currency in USD
7.19+0.03 (+0.42%)
At close: 04:00PM EDT
7.19 -0.00 (-0.02%)
After hours: 04:05PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20247.157.247.077.197.19632,600
Mar 26, 20247.377.387.167.167.16439,900
Mar 25, 20247.407.477.347.357.35413,800
Mar 22, 20247.507.547.367.367.36383,000
Mar 21, 20247.507.507.367.487.48888,800
Mar 20, 20247.427.527.387.487.48465,400
Mar 19, 20247.157.547.157.517.51715,600
Mar 18, 20247.137.287.097.117.11612,200
Mar 15, 20247.057.217.047.127.121,163,800
Mar 14, 20247.007.156.957.097.09666,600
Mar 13, 20247.007.116.906.976.97643,700
Mar 12, 20246.856.976.726.966.96548,300
Mar 11, 20246.826.916.646.866.86528,100
Mar 08, 20246.736.956.716.886.88654,500
Mar 07, 20246.576.696.556.676.67370,900
Mar 06, 20246.686.686.546.576.57400,700
Mar 05, 20246.606.746.586.596.59458,900
Mar 04, 20246.736.816.586.616.61658,100
Mar 01, 20246.476.696.466.676.67721,100
Feb 29, 20246.276.556.256.436.431,009,200
Feb 28, 20246.406.436.196.206.20990,600
Feb 27, 20246.466.536.416.426.42512,500
Feb 26, 20246.206.416.146.396.39724,800
Feb 23, 20246.106.386.096.246.24697,500
Feb 22, 20245.826.215.616.196.191,593,800
Feb 21, 20246.306.386.186.276.27627,100
Feb 20, 20246.356.426.246.276.27667,100
Feb 16, 20246.426.446.246.386.38552,000
Feb 15, 20246.126.446.126.426.42849,900
Feb 14, 20246.176.196.046.086.08575,000
Feb 13, 20246.176.246.016.086.08658,500
Feb 12, 20246.146.296.146.236.23556,300
Feb 09, 20246.186.216.086.136.13390,400
Feb 08, 20246.046.186.046.176.17573,700
Feb 07, 20246.026.095.946.066.06498,700
Feb 06, 20246.006.045.936.016.01505,300
Feb 05, 20245.935.975.865.955.95659,500
Feb 02, 20246.226.255.986.006.00615,600
Feb 01, 20246.536.646.236.256.25703,600
Jan 31, 20246.616.656.416.496.491,080,300
Jan 30, 20246.416.626.326.616.61684,700
Jan 29, 20246.546.546.426.536.53537,300
Jan 26, 20246.466.626.456.586.58547,700
Jan 25, 20246.566.616.386.466.46690,000
Jan 24, 20246.436.486.326.466.46665,500
Jan 23, 20246.326.496.316.356.35748,100
Jan 22, 20246.096.356.056.316.31651,000
Jan 19, 20246.066.125.986.096.09713,400
Jan 18, 20246.076.136.006.046.04820,600
Jan 17, 20246.006.125.866.076.071,163,000
Jan 16, 20246.306.446.046.076.07749,400
Jan 12, 20246.416.496.216.306.301,415,800
Jan 11, 20246.336.376.186.316.31806,300
Jan 10, 20246.276.296.196.286.281,178,400
Jan 09, 20246.356.386.186.266.26987,800
Jan 08, 20246.346.376.156.356.35808,100
Jan 05, 20246.356.436.336.396.39559,000
Jan 04, 20246.686.716.346.346.34791,100
Jan 03, 20246.616.736.536.586.58879,500
Jan 02, 20246.656.736.496.546.54608,400
Dec 29, 20236.716.736.616.646.641,128,400
Dec 28, 20236.986.986.686.706.70699,000
Dec 27, 20237.017.136.966.986.98557,400
Dec 26, 20237.077.107.007.067.06498,200
Dec 22, 20237.267.276.966.986.98922,000
Dec 21, 20237.197.227.087.207.20683,900
Dec 20, 20237.147.277.107.127.12926,600
Dec 19, 20237.077.207.047.197.19841,100
Dec 18, 20237.187.277.027.037.031,057,800
Dec 15, 20236.797.096.737.047.042,938,000
Dec 14, 20236.886.966.746.806.80804,000
Dec 13, 20236.726.786.596.776.77686,900
Dec 12, 20236.766.876.666.666.66781,600
Dec 11, 20236.906.986.806.866.86576,700
Dec 08, 20236.977.096.876.916.91943,300
Dec 07, 20236.886.946.796.936.931,434,500
Dec 06, 20237.377.376.866.896.891,635,200
Dec 05, 20237.507.637.407.437.431,621,100
Dec 04, 20237.197.407.107.407.401,288,800
Dec 01, 20236.937.226.887.207.201,072,200
Nov 30, 20237.047.166.916.956.952,520,700
Nov 29, 20237.087.136.946.966.96513,800
Nov 28, 20237.317.317.017.027.02497,100
Nov 27, 20237.197.247.107.237.23500,200
Nov 24, 20237.207.327.197.217.21338,900
Nov 22, 20237.067.226.977.207.20444,000
Nov 21, 20237.157.197.117.167.16542,200
Nov 20, 20237.177.367.147.197.19609,300
Nov 17, 20236.917.206.897.127.12827,500
Nov 16, 20237.037.086.756.836.83606,600
Nov 15, 20237.157.307.037.117.111,086,600
Nov 14, 20237.117.146.947.147.141,234,100
Nov 13, 20236.997.136.957.047.04588,200
Nov 10, 20236.967.026.926.956.95923,200
Nov 09, 20236.997.056.876.926.92453,700
Nov 08, 20236.906.986.816.946.94826,000
Nov 07, 20236.967.046.876.956.95826,800
Nov 06, 20237.227.236.987.067.06650,600
Nov 03, 20237.457.457.157.187.18557,600
Nov 02, 20237.257.547.227.367.361,138,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...