NL Industries Inc. (NL)
7.65
0.13 (1.73%)
At close: Jan 15, 2025, 10:01 AM
NL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.53 | 7.90 | 7.40 | 7.52 | 0.05 | 0.67% | 25,229 |
| Jan 13, 2025 | 7.44 | 7.50 | 7.23 | 7.47 | 0.01 | 0.13% | 11,737 |
| Jan 10, 2025 | 7.49 | 7.72 | 7.21 | 7.46 | -0.09 | -1.19% | 24,200 |
| Jan 8, 2025 | 7.38 | 7.62 | 7.33 | 7.55 | 0.07 | 0.94% | 20,300 |
| Jan 7, 2025 | 7.68 | 7.77 | 7.37 | 7.48 | -0.18 | -2.35% | 33,623 |
| Jan 6, 2025 | 7.75 | 8.09 | 7.63 | 7.66 | -0.08 | -1.03% | 30,600 |
| Jan 3, 2025 | 7.64 | 7.81 | 7.52 | 7.74 | 0.08 | 1.04% | 21,931 |
| Jan 2, 2025 | 7.83 | 8.16 | 7.58 | 7.66 | -0.11 | -1.42% | 19,408 |
| Dec 31, 2024 | 7.79 | 7.98 | 7.65 | 7.77 | 0.03 | 0.39% | 23,700 |
| Dec 30, 2024 | 7.94 | 7.94 | 7.57 | 7.74 | -0.24 | -3.01% | 34,213 |
| Dec 27, 2024 | 8.05 | 8.35 | 7.78 | 7.98 | -0.06 | -0.75% | 68,531 |
| Dec 26, 2024 | 7.76 | 8.12 | 7.76 | 8.04 | 0.13 | 1.64% | 15,300 |
| Dec 24, 2024 | 7.99 | 8.06 | 7.83 | 7.91 | -0.04 | -0.50% | 4,800 |
| Dec 23, 2024 | 7.85 | 8.05 | 7.72 | 7.95 | -0.01 | -0.13% | 24,400 |
| Dec 20, 2024 | 7.75 | 8.18 | 7.75 | 7.96 | 0.06 | 0.76% | 39,800 |
| Dec 19, 2024 | 8.01 | 8.12 | 7.80 | 7.90 | 0.07 | 0.89% | 30,800 |
| Dec 18, 2024 | 8.40 | 8.50 | 7.77 | 7.83 | -0.55 | -6.56% | 29,234 |
| Dec 17, 2024 | 8.37 | 8.50 | 8.21 | 8.38 | -0.08 | -0.95% | 27,700 |
| Dec 16, 2024 | 8.33 | 8.92 | 7.75 | 8.46 | 0.18 | 2.17% | 46,300 |
| Dec 13, 2024 | 7.82 | 9.42 | 7.62 | 8.28 | 0.49 | 6.29% | 166,345 |
| Dec 12, 2024 | 8.32 | 8.37 | 7.65 | 7.79 | -0.52 | -6.26% | 40,748 |
| Dec 11, 2024 | 7.92 | 8.37 | 7.92 | 8.31 | 0.36 | 4.53% | 61,500 |
| Dec 10, 2024 | 7.99 | 8.18 | 7.90 | 7.95 | -0.11 | -1.36% | 25,829 |
| Dec 9, 2024 | 8.17 | 8.17 | 7.95 | 8.06 | 0.01 | 0.12% | 23,741 |
| Dec 6, 2024 | 8.37 | 8.37 | 8.00 | 8.05 | -0.28 | -3.36% | 24,900 |
| Dec 5, 2024 | 8.40 | 8.50 | 8.27 | 8.33 | 0.00 | 0.00% | 23,802 |
| Dec 4, 2024 | 8.22 | 8.33 | 8.19 | 8.33 | 0.12 | 1.46% | 14,614 |
| Dec 3, 2024 | 8.17 | 8.31 | 8.05 | 8.21 | 0.10 | 1.23% | 23,227 |
| Dec 2, 2024 | 7.88 | 8.28 | 7.72 | 8.11 | 0.16 | 2.01% | 57,100 |
| Nov 29, 2024 | 7.96 | 8.05 | 7.80 | 7.95 | -0.02 | -0.25% | 12,542 |
| Nov 27, 2024 | 7.84 | 8.15 | 7.67 | 7.97 | 0.15 | 1.92% | 25,628 |
| Nov 26, 2024 | 8.11 | 8.11 | 7.70 | 7.82 | -0.26 | -3.22% | 18,027 |
| Nov 25, 2024 | 8.12 | 8.45 | 8.06 | 8.08 | -0.03 | -0.37% | 35,307 |
| Nov 22, 2024 | 8.09 | 8.17 | 7.90 | 8.11 | 0.08 | 1.00% | 20,638 |
| Nov 21, 2024 | 7.96 | 8.17 | 7.96 | 8.03 | 0.10 | 1.26% | 15,616 |
| Nov 20, 2024 | 7.68 | 7.94 | 7.51 | 7.93 | 0.19 | 2.45% | 22,724 |
| Nov 19, 2024 | 7.67 | 7.77 | 7.55 | 7.74 | 0.02 | 0.26% | 13,104 |
| Nov 18, 2024 | 8.05 | 8.05 | 7.71 | 7.72 | -0.25 | -3.14% | 30,900 |
| Nov 15, 2024 | 7.90 | 8.17 | 7.72 | 7.97 | 0.14 | 1.79% | 35,107 |
| Nov 14, 2024 | 7.90 | 7.92 | 7.62 | 7.83 | 0.03 | 0.38% | 21,600 |
| Nov 13, 2024 | 7.70 | 7.94 | 7.59 | 7.80 | 0.10 | 1.30% | 71,910 |
| Nov 12, 2024 | 8.18 | 8.18 | 7.65 | 7.70 | -0.45 | -5.52% | 27,900 |
| Nov 11, 2024 | 8.16 | 8.21 | 7.66 | 8.15 | -0.06 | -0.73% | 61,800 |
| Nov 8, 2024 | 7.84 | 8.21 | 7.69 | 8.21 | 0.35 | 4.45% | 21,645 |
| Nov 7, 2024 | 8.60 | 8.60 | 7.81 | 7.86 | -0.73 | -8.50% | 27,207 |
| Nov 6, 2024 | 8.05 | 8.69 | 7.94 | 8.59 | 0.67 | 8.46% | 63,145 |
| Nov 5, 2024 | 7.65 | 7.95 | 7.65 | 7.92 | 0.30 | 3.94% | 12,700 |
| Nov 4, 2024 | 7.79 | 7.79 | 7.48 | 7.62 | -0.10 | -1.30% | 27,100 |
| Nov 1, 2024 | 7.72 | 7.81 | 7.50 | 7.72 | 0.23 | 3.07% | 12,800 |
| Oct 31, 2024 | 8.13 | 8.13 | 7.49 | 7.49 | -0.58 | -7.19% | 33,400 |