Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newpark Resources (NY: NR )

7.630 UNCHANGED
Streaming Delayed 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, 2018 10.80 10.97 10.65 10.85 674,202 +0.00(+0.00%)
May 30, 2018 10.65 11.15 10.60 10.85 712,355 +0.30(+2.84%)
May 29, 2018 10.50 10.60 10.40 10.55 385,178 -0.05(-0.47%)
May 25, 2018 10.60 10.60 10.60 0 +0.00(+0.00%)
May 24, 2018 10.50 10.70 10.45 10.60 334,407 +0.00(+0.00%)
May 23, 2018 10.40 10.65 10.30 10.60 406,946 +0.10(+0.95%)
May 22, 2018 10.80 10.95 10.47 10.50 434,237 -0.40(-3.67%)
May 21, 2018 10.80 10.90 10.70 10.90 286,599 +0.20(+1.87%)
May 18, 2018 10.70 10.80 10.60 10.70 384,351 -0.05(-0.47%)
May 17, 2018 10.65 10.90 10.65 10.75 585,538 +0.15(+1.42%)
May 16, 2018 10.60 10.75 10.55 10.60 461,276 +0.05(+0.47%)
May 15, 2018 10.30 10.72 10.22 10.55 713,659 +0.25(+2.43%)
May 14, 2018 10.40 10.53 10.30 10.30 341,366 -0.05(-0.48%)
May 11, 2018 10.55 10.60 10.30 10.35 601,717 -0.20(-1.90%)
May 10, 2018 10.65 10.68 10.45 10.55 258,680 -0.10(-0.94%)
May 09, 2018 10.70 10.85 10.60 10.65 765,863 +0.10(+0.95%)
May 08, 2018 10.35 10.55 10.05 10.55 566,871 +0.25(+2.43%)
May 07, 2018 10.65 10.74 10.28 10.30 1,039,631 -0.35(-3.29%)
May 04, 2018 10.25 10.75 10.20 10.65 918,433 +0.35(+3.40%)
May 03, 2018 10.50 10.55 10.20 10.30 513,611 -0.20(-1.90%)
May 02, 2018 10.45 10.65 10.43 10.50 1,269,879 +0.05(+0.48%)
May 01, 2018 10.30 10.50 10.25 10.45 814,770 -0.05(-0.48%)
Apr 30, 2018 10.35 10.75 10.30 10.50 1,440,123 +0.25(+2.44%)
Apr 27, 2018 9.400 10.30 9.350 10.25 1,019,909 +0.55(+5.67%)
Apr 26, 2018 9.600 9.925 9.600 9.700 285,474 +0.05(+0.52%)
Apr 25, 2018 9.600 9.800 9.500 9.650 373,855 +0.00(+0.00%)
Apr 24, 2018 9.750 9.850 9.550 9.650 419,605 +0.00(+0.00%)
Apr 23, 2018 9.800 9.800 9.550 9.650 236,866 -0.15(-1.53%)
Apr 20, 2018 9.750 9.900 9.650 9.800 336,361 +0.00(+0.00%)
Apr 19, 2018 9.850 9.875 9.550 9.800 405,360 +0.00(+0.00%)
Apr 18, 2018 9.850 10.07 9.800 9.800 406,310 +0.05(+0.51%)
Apr 17, 2018 9.650 9.800 9.550 9.750 310,711 +0.10(+1.04%)
Apr 16, 2018 9.450 9.700 9.300 9.650 405,233 +0.25(+2.66%)
Apr 13, 2018 9.350 9.450 9.250 9.400 367,837 +0.10(+1.08%)
Apr 12, 2018 9.050 9.300 8.900 9.300 506,746 +0.30(+3.33%)
Apr 11, 2018 8.850 9.125 8.800 9.000 804,443 +0.20(+2.27%)
Apr 10, 2018 8.650 8.850 8.550 8.800 826,492 +0.35(+4.14%)
Apr 09, 2018 8.750 8.750 8.400 8.450 455,696 -0.25(-2.87%)
Apr 06, 2018 8.800 8.900 8.525 8.700 737,714 -0.10(-1.14%)
Apr 05, 2018 8.600 9.050 8.600 8.800 430,393 +0.25(+2.92%)
Apr 04, 2018 8.300 8.600 8.150 8.550 521,521 +0.10(+1.18%)
Apr 03, 2018 8.050 8.500 7.975 8.450 913,248 +0.45(+5.62%)
Apr 02, 2018 8.050 8.150 7.900 8.000 438,709 -0.10(-1.23%)
Mar 29, 2018 8.100 8.100 8.100 0 +0.05(+0.62%)
Mar 28, 2018 8.150 8.232 7.950 8.050 757,227 -0.10(-1.23%)
Mar 27, 2018 8.500 8.500 8.145 8.150 597,154 -0.30(-3.55%)
Mar 26, 2018 8.450 8.550 8.300 8.450 901,367 +0.10(+1.20%)
Mar 23, 2018 8.600 8.750 8.300 8.350 390,394 -0.20(-2.34%)
Mar 22, 2018 8.850 9.000 8.500 8.550 406,748 -0.45(-5.00%)
Mar 21, 2018 8.650 9.000 8.650 9.000 641,074 +0.35(+4.05%)
Mar 20, 2018 8.650 8.750 8.600 8.650 246,177 +0.05(+0.58%)
Mar 19, 2018 8.850 8.900 8.500 8.600 456,620 -0.25(-2.82%)
Mar 16, 2018 8.600 8.950 8.600 8.850 1,234,699 +0.25(+2.91%)
Mar 15, 2018 8.750 8.850 8.450 8.600 342,849 -0.15(-1.71%)
Mar 14, 2018 8.850 9.000 8.645 8.750 857,633 +0.00(+0.00%)
Mar 13, 2018 8.950 9.050 8.700 8.750 557,299 -0.15(-1.69%)
Mar 12, 2018 8.800 9.000 8.700 8.900 701,327 +0.10(+1.14%)
Mar 09, 2018 8.900 9.050 8.750 8.800 689,986 +0.00(+0.00%)
Mar 08, 2018 8.800 8.950 8.750 8.800 408,540 +0.00(+0.00%)
Mar 07, 2018 8.600 8.800 495,727 -0.05(-0.56%)
Mar 06, 2018 8.850 9.000 8.650 8.850 1,252,146 +0.10(+1.14%)
Mar 05, 2018 8.700 8.900 8.550 8.750 692,859 +0.20(+2.34%)
Mar 02, 2018 8.200 8.650 8.150 8.550 402,163 +0.25(+3.01%)
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.