Newpark Resources Inc. (NR)
NYSE: NR
· Real-Time Price · USD
7.25
-0.37 (-4.86%)
At close: Dec 18, 2024, 10:00 PM
NR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.38 | 7.59 | 7.31 | 7.44 | 7.44 | 1.09% | 382,488 |
| Jan 13, 2025 | 7.17 | 7.46 | 7.16 | 7.36 | 7.36 | 1.66% | 360,882 |
| Jan 10, 2025 | 7.37 | 7.51 | 7.19 | 7.24 | 7.24 | -1.50% | 375,315 |
| Jan 8, 2025 | 7.46 | 7.52 | 7.35 | 7.35 | 7.35 | -2.13% | 352,891 |
| Jan 7, 2025 | 7.62 | 7.72 | 7.45 | 7.51 | 7.51 | -0.79% | 513,004 |
| Jan 6, 2025 | 7.75 | 7.91 | 7.56 | 7.57 | 7.57 | -2.20% | 426,197 |
| Jan 3, 2025 | 7.68 | 7.79 | 7.58 | 7.74 | 7.74 | 1.31% | 317,710 |
| Jan 2, 2025 | 7.78 | 7.93 | 7.55 | 7.64 | 7.64 | -0.39% | 452,818 |
| Dec 31, 2024 | 7.53 | 7.79 | 7.52 | 7.67 | 7.67 | 2.95% | 504,338 |
| Dec 30, 2024 | 7.38 | 7.52 | 7.26 | 7.45 | 7.45 | 1.36% | 334,071 |
| Dec 27, 2024 | 7.41 | 7.51 | 7.22 | 7.35 | 7.35 | -0.94% | 285,181 |
| Dec 26, 2024 | 7.28 | 7.45 | 7.18 | 7.42 | 7.42 | 1.50% | 297,270 |
| Dec 24, 2024 | 7.30 | 7.31 | 7.11 | 7.31 | 7.31 | 0.14% | 288,220 |
| Dec 23, 2024 | 7.36 | 7.39 | 7.21 | 7.30 | 7.30 | -0.41% | 402,217 |
| Dec 20, 2024 | 7.04 | 7.36 | 7.04 | 7.33 | 7.33 | 1.24% | 1,678,020 |
| Dec 19, 2024 | 7.41 | 7.50 | 7.22 | 7.24 | 7.24 | -0.14% | 504,072 |
| Dec 18, 2024 | 7.65 | 7.80 | 7.24 | 7.25 | 7.25 | -4.86% | 1,021,734 |
| Dec 17, 2024 | 7.58 | 7.68 | 7.53 | 7.62 | 7.62 | -0.52% | 486,636 |
| Dec 16, 2024 | 7.70 | 7.87 | 7.65 | 7.66 | 7.66 | -1.03% | 540,700 |
| Dec 13, 2024 | 7.94 | 7.94 | 7.70 | 7.74 | 7.74 | -2.52% | 435,600 |