Australia markets closed

Newpark Resources, Inc. (NR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.39+0.11 (+1.51%)
At close: 04:00PM EDT
7.56 +0.17 (+2.30%)
After hours: 06:24PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20247.247.407.247.397.39522,700
18 Apr 20247.327.477.287.287.28630,900
17 Apr 20247.447.497.247.307.30507,200
16 Apr 20247.437.507.397.457.45442,200
15 Apr 20247.447.617.427.517.51536,400
12 Apr 20247.767.847.417.427.42617,400
11 Apr 20247.627.717.537.667.66526,000
10 Apr 20247.427.667.377.627.62447,400
09 Apr 20247.707.757.507.527.52500,400
08 Apr 20247.747.807.557.557.55333,600
05 Apr 20247.647.757.547.697.69615,000
04 Apr 20247.577.687.547.597.59471,400
03 Apr 20247.357.567.317.547.54548,000
02 Apr 20247.467.487.277.367.36588,800
01 Apr 20247.307.567.277.497.49419,400
28 Mar 20247.227.317.127.227.221,315,800
27 Mar 20247.157.247.077.197.19632,600
26 Mar 20247.377.387.167.167.16439,900
25 Mar 20247.407.477.347.357.35413,800
22 Mar 20247.507.547.367.367.36383,000
21 Mar 20247.507.507.367.487.48888,800
20 Mar 20247.427.527.387.487.48465,400
19 Mar 20247.157.547.157.517.51715,600
18 Mar 20247.137.287.097.117.11612,200
15 Mar 20247.057.217.047.127.121,163,800
14 Mar 20247.007.156.957.097.09666,600
13 Mar 20247.007.116.906.976.97643,700
12 Mar 20246.856.976.726.966.96548,300
11 Mar 20246.826.916.646.866.86528,100
08 Mar 20246.736.956.716.886.88654,500
07 Mar 20246.576.696.556.676.67370,900
06 Mar 20246.686.686.546.576.57400,700
05 Mar 20246.606.746.586.596.59458,900
04 Mar 20246.736.816.586.616.61658,100
01 Mar 20246.476.696.466.676.67721,100
29 Feb 20246.276.556.256.436.431,009,200
28 Feb 20246.406.436.196.206.20990,600
27 Feb 20246.466.536.416.426.42512,500
26 Feb 20246.206.416.146.396.39724,800
23 Feb 20246.106.386.096.246.24697,500
22 Feb 20245.826.215.616.196.191,593,800
21 Feb 20246.306.386.186.276.27627,100
20 Feb 20246.356.426.246.276.27667,100
16 Feb 20246.426.446.246.386.38552,000
15 Feb 20246.126.446.126.426.42849,900
14 Feb 20246.176.196.046.086.08575,000
13 Feb 20246.176.246.016.086.08658,500
12 Feb 20246.146.296.146.236.23556,300
09 Feb 20246.186.216.086.136.13390,400
08 Feb 20246.046.186.046.176.17573,700
07 Feb 20246.026.095.946.066.06498,700
06 Feb 20246.006.045.936.016.01505,300
05 Feb 20245.935.975.865.955.95659,500
02 Feb 20246.226.255.986.006.00615,600
01 Feb 20246.536.646.236.256.25703,600
31 Jan 20246.616.656.416.496.491,080,300
30 Jan 20246.416.626.326.616.61684,700
29 Jan 20246.546.546.426.536.53537,300
26 Jan 20246.466.626.456.586.58547,700
25 Jan 20246.566.616.386.466.46690,000
24 Jan 20246.436.486.326.466.46665,500
23 Jan 20246.326.496.316.356.35748,100
22 Jan 20246.096.356.056.316.31651,000
19 Jan 20246.066.125.986.096.09713,400
18 Jan 20246.076.136.006.046.04820,600
17 Jan 20246.006.125.866.076.071,163,000
16 Jan 20246.306.446.046.076.07749,400
12 Jan 20246.416.496.216.306.301,415,800
11 Jan 20246.336.376.186.316.31806,300
10 Jan 20246.276.296.196.286.281,178,400
09 Jan 20246.356.386.186.266.26987,800
08 Jan 20246.346.376.156.356.35808,100
05 Jan 20246.356.436.336.396.39559,000
04 Jan 20246.686.716.346.346.34791,100
03 Jan 20246.616.736.536.586.58879,500
02 Jan 20246.656.736.496.546.54608,400
29 Dec 20236.716.736.616.646.641,128,400
28 Dec 20236.986.986.686.706.70699,000
27 Dec 20237.017.136.966.986.98557,400
26 Dec 20237.077.107.007.067.06498,200
22 Dec 20237.267.276.966.986.98922,000
21 Dec 20237.197.227.087.207.20683,900
20 Dec 20237.147.277.107.127.12926,600
19 Dec 20237.077.207.047.197.19841,100
18 Dec 20237.187.277.027.037.031,057,800
15 Dec 20236.797.096.737.047.042,938,000
14 Dec 20236.886.966.746.806.80804,000
13 Dec 20236.726.786.596.776.77686,900
12 Dec 20236.766.876.666.666.66781,600
11 Dec 20236.906.986.806.866.86576,700
08 Dec 20236.977.096.876.916.91943,300
07 Dec 20236.886.946.796.936.931,434,500
06 Dec 20237.377.376.866.896.891,635,200
05 Dec 20237.507.637.407.437.431,621,100
04 Dec 20237.197.407.107.407.401,288,800
01 Dec 20236.937.226.887.207.201,072,200
30 Nov 20237.047.166.916.956.952,520,700
29 Nov 20237.087.136.946.966.96513,800
28 Nov 20237.317.317.017.027.02497,100
27 Nov 20237.197.247.107.237.23500,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...