Financial News

Newpark Resources (NY: NR )

8.360 -0.190 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 5.450 5.450 5.220 5.230 947,265 -0.18(-3.33%)
Jun 29, 2023 5.300 5.450 5.270 5.410 1,018,525 +0.14(+2.66%)
Jun 28, 2023 5.040 5.290 5.000 5.270 1,199,288 +0.21(+4.15%)
Jun 27, 2023 4.880 5.060 4.870 5.060 722,029 +0.23(+4.76%)
Jun 26, 2023 4.800 4.910 4.745 4.830 531,265 +0.05(+1.05%)
Jun 23, 2023 4.710 4.870 4.610 4.780 2,364,455 -0.03(-0.62%)
Jun 22, 2023 4.720 4.810 4.660 4.810 517,171 +0.03(+0.63%)
Jun 21, 2023 4.600 4.860 4.570 4.780 718,162 +0.15(+3.24%)
Jun 20, 2023 4.540 5.005 4.540 4.630 1,918,459 +0.09(+1.98%)
Jun 16, 2023 4.450 4.550 4.410 4.540 1,998,572 +0.05(+1.11%)
Jun 15, 2023 4.210 4.490 4.210 4.490 888,753 +0.29(+6.90%)
Jun 14, 2023 4.210 4.295 4.150 4.200 428,328 +0.03(+0.72%)
Jun 13, 2023 4.210 4.320 4.150 4.170 448,114 +0.06(+1.46%)
Jun 12, 2023 4.100 4.210 4.085 4.110 431,281 -0.11(-2.61%)
Jun 09, 2023 4.290 4.305 4.210 4.220 352,774 -0.16(-3.65%)
Jun 08, 2023 4.350 4.435 4.310 4.380 308,507 -0.02(-0.45%)
Jun 07, 2023 4.290 4.465 4.275 4.400 476,311 +0.14(+3.29%)
Jun 06, 2023 4.050 4.280 4.050 4.260 397,972 +0.14(+3.40%)
Jun 05, 2023 4.130 4.200 4.035 4.120 323,268 -0.01(-0.24%)
Jun 02, 2023 3.840 4.140 3.750 4.130 842,572 +0.46(+12.53%)
Jun 01, 2023 3.470 3.690 3.470 3.670 471,359 +0.21(+6.07%)
May 31, 2023 3.550 3.590 3.400 3.460 494,559 -0.15(-4.16%)
May 30, 2023 3.760 3.810 3.610 3.610 335,842 -0.21(-5.50%)
May 26, 2023 3.900 3.910 3.800 3.820 252,310 -0.07(-1.80%)
May 25, 2023 3.940 3.995 3.845 3.890 286,909 -0.16(-3.95%)
May 24, 2023 4.040 4.100 3.995 4.050 246,446 +0.04(+1.00%)
May 23, 2023 3.920 4.085 3.890 4.010 523,301 +0.10(+2.56%)
May 22, 2023 3.880 3.965 3.880 3.910 385,312 +0.01(+0.26%)
May 19, 2023 3.970 4.005 3.860 3.900 334,107 +0.01(+0.26%)
May 18, 2023 3.800 3.890 3.745 3.890 324,497 +0.08(+2.10%)
May 17, 2023 3.700 3.820 3.670 3.810 414,780 +0.07(+1.87%)
May 16, 2023 3.810 3.810 3.730 3.740 298,846 -0.07(-1.84%)
May 15, 2023 3.780 3.895 3.780 3.810 265,642 +0.00(+0.00%)
May 12, 2023 3.820 3.890 3.780 3.810 304,079 -0.02(-0.52%)
May 11, 2023 3.830 3.870 3.770 3.830 367,103 -0.08(-2.05%)
May 10, 2023 3.970 3.970 3.825 3.910 233,621 +0.00(+0.00%)
May 09, 2023 3.840 3.950 3.800 3.910 213,321 +0.04(+1.03%)
May 08, 2023 3.980 4.000 3.860 3.870 256,927 -0.05(-1.28%)
May 05, 2023 4.040 4.080 3.890 3.920 367,853 +0.05(+1.29%)
May 04, 2023 4.070 4.140 3.840 3.870 452,679 -0.21(-5.15%)
May 03, 2023 3.880 4.130 3.730 4.080 982,668 +0.30(+7.94%)
May 02, 2023 3.940 3.940 3.720 3.780 619,479 -0.22(-5.50%)
May 01, 2023 3.950 4.020 3.920 4.000 330,465 +0.00(+0.00%)
Apr 28, 2023 3.900 4.020 3.870 4.000 422,933 +0.10(+2.56%)
Apr 27, 2023 4.010 4.070 3.835 3.900 430,473 -0.13(-3.23%)
Apr 26, 2023 4.000 4.130 4.000 4.030 482,693 -0.01(-0.25%)
Apr 25, 2023 4.050 4.160 4.030 4.040 578,939 -0.08(-1.94%)
Apr 24, 2023 3.940 4.155 3.940 4.120 359,109 +0.15(+3.78%)
Apr 21, 2023 3.970 4.045 3.925 3.970 835,293 +0.02(+0.51%)
Apr 20, 2023 3.970 3.980 3.899 3.950 792,904 -0.07(-1.74%)
Apr 19, 2023 3.860 4.040 3.850 4.020 772,595 +0.08(+2.03%)
Apr 18, 2023 3.930 4.000 3.850 3.940 766,019 -0.01(-0.25%)
Apr 17, 2023 3.950 4.000 3.930 3.950 389,925 +0.00(+0.00%)
Apr 14, 2023 3.970 4.010 3.910 3.950 371,635 -0.02(-0.50%)
Apr 13, 2023 4.100 4.120 3.960 3.970 455,372 -0.13(-3.17%)
Apr 12, 2023 4.100 4.125 4.030 4.100 444,576 +0.04(+0.99%)
Apr 11, 2023 4.050 4.120 3.990 4.060 673,855 +0.03(+0.74%)
Apr 10, 2023 3.990 4.065 3.940 4.030 1,209,378 +0.03(+0.75%)
Apr 06, 2023 4.010 4.060 3.900 4.000 463,178 -0.05(-1.23%)
Apr 05, 2023 4.100 4.140 3.960 4.050 837,089 -0.08(-1.94%)
Apr 04, 2023 4.220 4.230 4.030 4.130 638,084 -0.06(-1.43%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback