Newpark Resources, Inc. (NR)
NYSE: NR · Real-Time Price · USD
7.77
+0.37 (4.93%)
Nov 21, 2024, 11:00 AM EST - Market open
Newpark Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.17 | 7.43 | 7.17 | 7.40 | 7.40 | 3.21% | 868,658 |
| Nov 19, 2024 | 7.04 | 7.20 | 6.98 | 7.17 | 7.17 | 0.28% | 898,752 |
| Nov 18, 2024 | 7.07 | 7.27 | 7.05 | 7.15 | 7.15 | 2.29% | 704,178 |
| Nov 15, 2024 | 7.19 | 7.20 | 6.94 | 6.99 | 6.99 | -1.83% | 536,081 |
| Nov 14, 2024 | 7.35 | 7.35 | 7.04 | 7.12 | 7.12 | -2.20% | 516,611 |
| Nov 13, 2024 | 7.48 | 7.49 | 7.26 | 7.28 | 7.28 | -2.02% | 520,830 |
| Nov 12, 2024 | 7.27 | 7.46 | 7.22 | 7.43 | 7.43 | 2.48% | 728,851 |
| Nov 11, 2024 | 7.38 | 7.44 | 7.24 | 7.25 | 7.25 | -0.41% | 657,473 |
| Nov 8, 2024 | 7.09 | 7.45 | 6.70 | 7.28 | 7.28 | -3.58% | 1,331,319 |
| Nov 7, 2024 | 7.67 | 7.68 | 7.46 | 7.55 | 7.55 | -0.79% | 520,429 |
| Nov 6, 2024 | 7.27 | 7.68 | 7.27 | 7.61 | 7.61 | 9.97% | 902,899 |
| Nov 5, 2024 | 6.57 | 6.97 | 6.55 | 6.92 | 6.92 | 5.33% | 663,561 |
| Nov 4, 2024 | 6.53 | 6.65 | 6.49 | 6.57 | 6.57 | 0.77% | 457,220 |
| Nov 1, 2024 | 6.72 | 6.74 | 6.51 | 6.52 | 6.52 | -2.10% | 472,762 |
| Oct 31, 2024 | 6.78 | 6.79 | 6.63 | 6.66 | 6.66 | -1.04% | 324,997 |
| Oct 30, 2024 | 6.74 | 6.86 | 6.71 | 6.73 | 6.73 | 0.15% | 417,188 |
| Oct 29, 2024 | 6.77 | 6.81 | 6.69 | 6.72 | 6.72 | -1.32% | 429,956 |
| Oct 28, 2024 | 6.62 | 6.90 | 6.56 | 6.81 | 6.81 | 0.44% | 339,851 |
| Oct 25, 2024 | 6.82 | 6.90 | 6.73 | 6.78 | 6.78 | 0.44% | 325,359 |
| Oct 24, 2024 | 6.86 | 6.86 | 6.70 | 6.75 | 6.75 | -1.46% | 466,986 |
| Oct 23, 2024 | 6.92 | 6.96 | 6.76 | 6.85 | 6.85 | -2.00% | 499,537 |
| Oct 22, 2024 | 7.04 | 7.10 | 6.94 | 6.99 | 6.99 | -1.27% | 664,199 |
| Oct 21, 2024 | 7.12 | 7.13 | 7.04 | 7.08 | 7.08 | 0.14% | 355,040 |
| Oct 18, 2024 | 7.12 | 7.15 | 7.01 | 7.07 | 7.07 | -1.39% | 907,746 |
| Oct 17, 2024 | 7.12 | 7.17 | 7.02 | 7.17 | 7.17 | 0.70% | 1,029,576 |
| Oct 16, 2024 | 7.03 | 7.13 | 6.95 | 7.12 | 7.12 | 2.01% | 880,086 |
| Oct 15, 2024 | 6.92 | 7.07 | 6.86 | 6.98 | 6.98 | -1.83% | 548,407 |
| Oct 14, 2024 | 7.11 | 7.14 | 7.03 | 7.11 | 7.11 | -1.39% | 387,026 |
| Oct 11, 2024 | 7.07 | 7.26 | 7.06 | 7.21 | 7.21 | 2.27% | 591,663 |
| Oct 10, 2024 | 7.05 | 7.11 | 6.96 | 7.05 | 7.05 | -0.42% | 364,828 |
| Oct 9, 2024 | 6.93 | 7.13 | 6.93 | 7.08 | 7.08 | 1.43% | 816,865 |
| Oct 8, 2024 | 7.06 | 7.08 | 6.88 | 6.98 | 6.98 | -2.10% | 545,113 |
| Oct 7, 2024 | 7.12 | 7.16 | 7.06 | 7.13 | 7.13 | 0.14% | 492,724 |
| Oct 4, 2024 | 7.15 | 7.22 | 7.06 | 7.12 | 7.12 | 0.99% | 397,634 |
| Oct 3, 2024 | 6.95 | 7.11 | 6.90 | 7.05 | 7.05 | 1.44% | 398,949 |
| Oct 2, 2024 | 7.03 | 7.05 | 6.88 | 6.95 | 6.95 | -0.29% | 494,274 |
| Oct 1, 2024 | 6.87 | 7.11 | 6.84 | 6.97 | 6.97 | 0.58% | 565,882 |
| Sep 30, 2024 | 6.91 | 6.99 | 6.80 | 6.93 | 6.93 | 0.14% | 995,088 |
| Sep 27, 2024 | 6.90 | 7.16 | 6.88 | 6.92 | 6.92 | 1.62% | 1,130,727 |
| Sep 26, 2024 | 6.70 | 6.83 | 6.64 | 6.81 | 6.81 | -0.73% | 1,059,922 |
| Sep 25, 2024 | 7.19 | 7.19 | 6.86 | 6.86 | 6.86 | -4.59% | 849,109 |
| Sep 24, 2024 | 7.52 | 7.55 | 7.18 | 7.19 | 7.19 | -3.36% | 610,405 |
| Sep 23, 2024 | 7.50 | 7.73 | 7.41 | 7.44 | 7.44 | -0.40% | 393,265 |
| Sep 20, 2024 | 7.46 | 7.56 | 7.37 | 7.47 | 7.47 | -0.40% | 2,362,737 |
| Sep 19, 2024 | 7.41 | 7.54 | 7.29 | 7.50 | 7.50 | 3.73% | 754,735 |
| Sep 18, 2024 | 7.47 | 7.60 | 7.19 | 7.23 | 7.23 | -3.21% | 1,555,819 |
| Sep 17, 2024 | 7.33 | 7.48 | 7.13 | 7.47 | 7.47 | 1.77% | 1,124,266 |
| Sep 16, 2024 | 7.22 | 7.42 | 7.16 | 7.34 | 7.34 | 3.09% | 1,144,932 |
| Sep 13, 2024 | 7.17 | 7.24 | 7.09 | 7.12 | 7.12 | 0.71% | 427,501 |
| Sep 12, 2024 | 7.13 | 7.24 | 7.06 | 7.07 | 7.07 | - | 442,815 |
| Sep 11, 2024 | 7.09 | 7.14 | 6.91 | 7.07 | 7.07 | -0.56% | 398,050 |
| Sep 10, 2024 | 7.18 | 7.20 | 6.99 | 7.11 | 7.11 | -1.25% | 702,145 |
| Sep 9, 2024 | 7.22 | 7.37 | 7.19 | 7.20 | 7.20 | - | 847,754 |
| Sep 6, 2024 | 7.52 | 7.58 | 7.20 | 7.20 | 7.20 | -4.26% | 500,534 |
| Sep 5, 2024 | 7.97 | 7.97 | 7.52 | 7.52 | 7.52 | -4.20% | 627,985 |
| Sep 4, 2024 | 7.95 | 8.01 | 7.85 | 7.85 | 7.85 | -0.76% | 403,592 |
| Sep 3, 2024 | 8.07 | 8.11 | 7.84 | 7.91 | 7.91 | -3.89% | 633,730 |
| Aug 30, 2024 | 8.25 | 8.28 | 8.07 | 8.23 | 8.23 | -1.32% | 395,070 |
| Aug 29, 2024 | 8.31 | 8.38 | 8.20 | 8.34 | 8.34 | 1.46% | 306,679 |
| Aug 28, 2024 | 8.18 | 8.27 | 8.09 | 8.22 | 8.22 | -0.72% | 461,645 |
| Aug 27, 2024 | 8.23 | 8.34 | 8.20 | 8.28 | 8.28 | 0.12% | 375,495 |
| Aug 26, 2024 | 8.35 | 8.39 | 8.24 | 8.27 | 8.27 | 1.47% | 623,072 |
| Aug 23, 2024 | 7.89 | 8.21 | 7.89 | 8.15 | 8.15 | 3.69% | 529,795 |
| Aug 22, 2024 | 7.91 | 7.95 | 7.83 | 7.86 | 7.86 | 0.26% | 352,339 |
| Aug 21, 2024 | 7.92 | 7.95 | 7.83 | 7.84 | 7.84 | -0.38% | 442,050 |
| Aug 20, 2024 | 7.97 | 7.98 | 7.76 | 7.87 | 7.87 | -1.13% | 640,362 |
| Aug 19, 2024 | 7.96 | 8.01 | 7.88 | 7.96 | 7.96 | - | 559,913 |
| Aug 16, 2024 | 7.84 | 7.97 | 7.82 | 7.96 | 7.96 | 0.89% | 431,495 |
| Aug 15, 2024 | 7.92 | 7.97 | 7.81 | 7.89 | 7.89 | 2.73% | 690,535 |
| Aug 14, 2024 | 7.70 | 7.74 | 7.56 | 7.68 | 7.68 | 0.39% | 680,427 |
| Aug 13, 2024 | 7.46 | 7.69 | 7.34 | 7.65 | 7.65 | 2.68% | 595,071 |
| Aug 12, 2024 | 7.48 | 7.51 | 7.37 | 7.45 | 7.45 | - | 500,679 |
| Aug 9, 2024 | 7.58 | 7.69 | 7.45 | 7.45 | 7.45 | -1.97% | 534,393 |
| Aug 8, 2024 | 7.89 | 7.89 | 7.58 | 7.60 | 7.60 | -2.44% | 542,688 |
| Aug 7, 2024 | 8.19 | 8.23 | 7.75 | 7.79 | 7.79 | -2.75% | 824,080 |
| Aug 6, 2024 | 8.22 | 8.22 | 7.80 | 8.01 | 8.01 | 14.76% | 1,953,589 |
| Aug 5, 2024 | 6.99 | 7.12 | 6.78 | 6.98 | 6.98 | -4.51% | 779,076 |
| Aug 2, 2024 | 7.63 | 7.64 | 7.27 | 7.31 | 7.31 | -7.35% | 706,293 |
| Aug 1, 2024 | 8.22 | 8.26 | 7.81 | 7.89 | 7.89 | -4.48% | 804,152 |
| Jul 31, 2024 | 8.17 | 8.33 | 8.09 | 8.26 | 8.26 | 2.48% | 1,392,504 |
| Jul 30, 2024 | 8.10 | 8.18 | 8.05 | 8.06 | 8.06 | -0.37% | 469,866 |
| Jul 29, 2024 | 8.30 | 8.32 | 8.09 | 8.09 | 8.09 | -2.18% | 389,099 |
| Jul 26, 2024 | 8.30 | 8.38 | 8.16 | 8.27 | 8.27 | 0.85% | 445,346 |
| Jul 25, 2024 | 8.03 | 8.26 | 7.93 | 8.20 | 8.20 | 2.63% | 647,539 |
| Jul 24, 2024 | 8.09 | 8.19 | 7.98 | 7.99 | 7.99 | -1.60% | 626,093 |
| Jul 23, 2024 | 8.00 | 8.15 | 7.95 | 8.12 | 8.12 | 1.00% | 401,007 |
| Jul 22, 2024 | 8.03 | 8.09 | 7.85 | 8.04 | 8.04 | 0.50% | 375,766 |
| Jul 19, 2024 | 8.18 | 8.20 | 7.89 | 8.00 | 8.00 | -2.79% | 563,787 |
| Jul 18, 2024 | 8.01 | 8.24 | 8.01 | 8.23 | 8.23 | 1.98% | 634,139 |
| Jul 17, 2024 | 8.03 | 8.25 | 7.98 | 8.07 | 8.07 | -0.86% | 533,260 |
| Jul 16, 2024 | 7.92 | 8.20 | 7.83 | 8.14 | 8.14 | 2.91% | 572,849 |
| Jul 15, 2024 | 7.74 | 8.04 | 7.64 | 7.91 | 7.91 | 3.67% | 588,831 |
| Jul 12, 2024 | 7.71 | 7.72 | 7.60 | 7.63 | 7.63 | 0.39% | 582,186 |
| Jul 11, 2024 | 7.45 | 7.64 | 7.41 | 7.60 | 7.60 | 3.12% | 408,129 |
| Jul 10, 2024 | 7.44 | 7.47 | 7.30 | 7.37 | 7.37 | 0.14% | 352,428 |
| Jul 9, 2024 | 7.47 | 7.47 | 7.34 | 7.36 | 7.36 | -2.26% | 441,952 |
| Jul 8, 2024 | 7.55 | 7.66 | 7.45 | 7.53 | 7.53 | -0.92% | 595,869 |
| Jul 5, 2024 | 8.01 | 8.01 | 7.59 | 7.60 | 7.60 | -5.12% | 464,405 |
| Jul 3, 2024 | 8.00 | 8.07 | 7.91 | 8.01 | 8.01 | 0.75% | 262,890 |
| Jul 2, 2024 | 8.20 | 8.27 | 7.95 | 7.95 | 7.95 | -2.69% | 402,790 |