Skip to main content
Newpark Resources, Inc. (NR)
NYSE: NR · Real-Time Price · USD
7.21
+0.16 (2.27%)
Oct 11, 2024, 4:00 PM EDT - Market closed

Newpark Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 20247.077.267.067.217.212.27%591,663
Oct 10, 20247.057.116.967.057.05-0.42%364,828
Oct 9, 20246.937.136.937.087.081.43%816,865
Oct 8, 20247.067.086.886.986.98-2.10%545,113
Oct 7, 20247.127.167.067.137.130.14%492,724
Oct 4, 20247.157.227.067.127.120.99%397,634
Oct 3, 20246.957.116.907.057.051.44%398,949
Oct 2, 20247.037.056.886.956.95-0.29%494,274
Oct 1, 20246.877.116.846.976.970.58%565,882
Sep 30, 20246.916.996.806.936.930.14%995,088
Sep 27, 20246.907.166.886.926.921.62%1,130,727
Sep 26, 20246.706.836.646.816.81-0.73%1,059,922
Sep 25, 20247.197.196.866.866.86-4.59%849,109
Sep 24, 20247.527.557.187.197.19-3.36%610,405
Sep 23, 20247.507.737.417.447.44-0.40%393,265
Sep 20, 20247.467.567.377.477.47-0.40%2,362,737
Sep 19, 20247.417.547.297.507.503.73%754,735
Sep 18, 20247.477.607.197.237.23-3.21%1,555,819
Sep 17, 20247.337.487.137.477.471.77%1,124,266
Sep 16, 20247.227.427.167.347.343.09%1,144,932
Sep 13, 20247.177.247.097.127.120.71%427,501
Sep 12, 20247.137.247.067.077.07-442,815
Sep 11, 20247.097.146.917.077.07-0.56%398,050
Sep 10, 20247.187.206.997.117.11-1.25%702,145
Sep 9, 20247.227.377.197.207.20-847,754
Sep 6, 20247.527.587.207.207.20-4.26%500,534
Sep 5, 20247.977.977.527.527.52-4.20%627,985
Sep 4, 20247.958.017.857.857.85-0.76%403,592
Sep 3, 20248.078.117.847.917.91-3.89%633,730
Aug 30, 20248.258.288.078.238.23-1.32%395,070
Aug 29, 20248.318.388.208.348.341.46%306,679
Aug 28, 20248.188.278.098.228.22-0.72%461,645
Aug 27, 20248.238.348.208.288.280.12%375,495
Aug 26, 20248.358.398.248.278.271.47%623,072
Aug 23, 20247.898.217.898.158.153.69%529,795
Aug 22, 20247.917.957.837.867.860.26%352,339
Aug 21, 20247.927.957.837.847.84-0.38%442,050
Aug 20, 20247.977.987.767.877.87-1.13%640,362
Aug 19, 20247.968.017.887.967.96-559,913
Aug 16, 20247.847.977.827.967.960.89%431,495
Aug 15, 20247.927.977.817.897.892.73%690,535
Aug 14, 20247.707.747.567.687.680.39%680,427
Aug 13, 20247.467.697.347.657.652.68%595,071
Aug 12, 20247.487.517.377.457.45-500,679
Aug 9, 20247.587.697.457.457.45-1.97%534,393
Aug 8, 20247.897.897.587.607.60-2.44%542,688
Aug 7, 20248.198.237.757.797.79-2.75%824,080
Aug 6, 20248.228.227.808.018.0114.76%1,953,589
Aug 5, 20246.997.126.786.986.98-4.51%779,076
Aug 2, 20247.637.647.277.317.31-7.35%706,293
Aug 1, 20248.228.267.817.897.89-4.48%804,152
Jul 31, 20248.178.338.098.268.262.48%1,392,504
Jul 30, 20248.108.188.058.068.06-0.37%469,866
Jul 29, 20248.308.328.098.098.09-2.18%389,099
Jul 26, 20248.308.388.168.278.270.85%445,346
Jul 25, 20248.038.267.938.208.202.63%647,539
Jul 24, 20248.098.197.987.997.99-1.60%626,093
Jul 23, 20248.008.157.958.128.121.00%401,007
Jul 22, 20248.038.097.858.048.040.50%375,766
Jul 19, 20248.188.207.898.008.00-2.79%563,787
Jul 18, 20248.018.248.018.238.231.98%634,139
Jul 17, 20248.038.257.988.078.07-0.86%533,260
Jul 16, 20247.928.207.838.148.142.91%572,849
Jul 15, 20247.748.047.647.917.913.67%588,831
Jul 12, 20247.717.727.607.637.630.39%582,186
Jul 11, 20247.457.647.417.607.603.12%408,129
Jul 10, 20247.447.477.307.377.370.14%352,428
Jul 9, 20247.477.477.347.367.36-2.26%441,952
Jul 8, 20247.557.667.457.537.53-0.92%595,869
Jul 5, 20248.018.017.597.607.60-5.12%464,405
Jul 3, 20248.008.077.918.018.010.75%262,890
Jul 2, 20248.208.277.957.957.95-2.69%402,790
Jul 1, 20248.398.408.098.178.17-1.68%454,170
Jun 28, 20248.198.358.078.318.312.72%2,197,631
Jun 27, 20248.218.298.028.098.09-0.74%434,145
Jun 26, 20248.238.268.118.158.15-1.33%636,308
Jun 25, 20248.138.308.058.268.262.23%663,722
Jun 24, 20247.948.157.868.088.082.28%884,761
Jun 21, 20247.797.907.717.907.901.67%803,291
Jun 20, 20247.897.947.737.777.77-1.40%375,135
Jun 18, 20247.788.007.727.887.881.29%669,639
Jun 17, 20247.757.817.577.787.780.26%570,097
Jun 14, 20248.268.267.737.767.76-7.18%840,851
Jun 13, 20248.618.658.328.368.36-2.22%898,550
Jun 12, 20248.618.648.508.558.550.94%826,628
Jun 11, 20248.358.478.268.478.471.07%543,458
Jun 10, 20248.218.418.158.388.382.82%520,364
Jun 7, 20248.158.258.068.158.15-0.85%664,370
Jun 6, 20248.198.268.088.228.220.37%549,533
Jun 5, 20248.178.268.088.198.191.11%816,097
Jun 4, 20248.428.448.058.108.10-2.99%2,221,249
Jun 3, 20248.508.568.168.358.35-1.53%1,648,041
May 31, 20248.048.528.038.488.485.34%1,947,417
May 30, 20247.948.067.878.058.051.77%797,765
May 29, 20247.857.927.717.917.910.51%684,832
May 28, 20247.767.937.767.877.872.08%683,380
May 24, 20247.717.777.547.717.710.92%514,198
May 23, 20247.807.857.577.647.64-1.55%637,141
May 22, 20248.018.017.757.767.76-2.88%594,430
May 21, 20247.808.027.787.997.991.91%582,709