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

Newpark Resources (NY: NR )

7.615 -0.145 (-1.87%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 23, 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 29, 2020 2.150 2.230 1.940 2.020 2,532,500 -0.13(-6.05%)
May 28, 2020 2.340 2.380 2.140 2.150 1,381,891 -0.16(-6.93%)
May 27, 2020 2.500 2.520 2.230 2.310 1,279,375 -0.07(-2.94%)
May 26, 2020 2.100 2.400 2.080 2.380 1,023,189 +0.37(+18.41%)
May 22, 2020 2.120 2.132 1.960 2.010 647,000 -0.05(-2.43%)
May 21, 2020 2.270 2.320 2.020 2.060 1,194,374 -0.14(-6.36%)
May 20, 2020 2.000 2.380 2.000 2.200 1,272,012 +0.25(+12.82%)
May 19, 2020 2.110 2.134 1.900 1.950 1,146,814 -0.13(-6.25%)
May 18, 2020 1.630 2.120 1.630 2.080 1,310,129 +0.50(+31.65%)
May 15, 2020 1.550 1.620 1.530 1.580 607,000 +0.01(+0.64%)
May 14, 2020 1.540 1.710 1.420 1.570 858,483 -0.03(-1.88%)
May 13, 2020 1.760 1.780 1.460 1.600 1,183,580 -0.07(-4.19%)
May 12, 2020 1.700 1.780 1.610 1.670 1,144,739 -0.03(-1.76%)
May 11, 2020 1.650 1.740 1.500 1.700 1,189,534 +0.10(+6.25%)
May 08, 2020 1.450 1.600 1.400 1.600 1,604,500 +0.19(+13.48%)
May 07, 2020 1.360 1.490 1.330 1.410 1,701,303 +0.11(+8.46%)
May 06, 2020 1.270 1.490 1.170 1.300 1,725,750 +0.00(+0.00%)
May 05, 2020 1.330 1.390 1.250 1.300 1,437,095 +0.12(+10.17%)
May 04, 2020 1.200 1.300 1.100 1.180 970,868 -0.05(-4.07%)
May 01, 2020 1.440 1.550 1.170 1.230 1,393,900 -0.30(-19.61%)
Apr 30, 2020 1.580 1.690 1.370 1.530 2,917,645 +0.10(+6.99%)
Apr 29, 2020 1.150 1.560 1.140 1.430 2,979,653 +0.35(+32.41%)
Apr 28, 2020 1.080 1.140 1.040 1.080 1,173,977 +0.03(+2.86%)
Apr 27, 2020 1.000 1.080 0.9875 1.050 773,934 +0.04(+3.96%)
Apr 24, 2020 1.010 1.040 0.9505 1.010 1,030,100 -0.01(-0.98%)
Apr 23, 2020 1.010 1.050 0.9500 1.020 791,367 +0.05(+5.00%)
Apr 22, 2020 1.010 1.130 0.9271 0.9714 1,212,814 -0.03(-2.86%)
Apr 21, 2020 1.010 1.060 0.9900 1.000 931,183 -0.02(-1.96%)
Apr 20, 2020 1.120 1.250 1.010 1.020 1,101,001 -0.14(-12.07%)
Apr 17, 2020 1.120 1.175 1.070 1.160 626,000 +0.03(+2.65%)
Apr 16, 2020 1.050 1.130 1.020 1.130 968,970 +0.08(+7.62%)
Apr 15, 2020 1.000 1.070 1.000 1.050 725,392 -0.04(-3.67%)
Apr 14, 2020 1.150 1.150 1.000 1.090 2,513,234 -0.02(-1.80%)
Apr 13, 2020 1.300 1.320 1.100 1.110 1,008,680 +0.00(+0.00%)
Apr 09, 2020 1.090 1.270 1.050 1.110 2,086,600 +0.16(+16.65%)
Apr 08, 2020 0.8407 0.9592 0.8229 0.9516 944,872 +0.17(+21.42%)
Apr 07, 2020 0.7906 0.8415 0.7700 0.7837 2,122,892 +0.03(+4.08%)
Apr 06, 2020 0.7000 0.8191 0.7000 0.7530 1,069,082 +0.06(+8.66%)
Apr 03, 2020 0.8300 0.8300 0.6500 0.6930 1,763,800 -0.03(-3.75%)
Apr 02, 2020 0.8040 0.8880 0.7029 0.7200 918,826 +0.05(+7.46%)
Apr 01, 2020 0.9000 0.9349 0.6700 0.6700 3,723,110 -0.23(-25.31%)
Mar 31, 2020 0.8578 0.9800 0.8560 0.8970 699,645 +0.08(+10.02%)
Mar 30, 2020 0.9365 0.9428 0.8000 0.8153 1,309,253 -0.08(-9.41%)
Mar 27, 2020 0.9968 0.9968 0.8750 0.9000 1,290,800 -0.10(-10.00%)
Mar 26, 2020 1.010 1.060 0.9600 1.000 1,284,372 +0.03(+3.01%)
Mar 25, 2020 1.100 1.103 0.9436 0.9708 1,774,385 -0.10(-9.27%)
Mar 24, 2020 1.020 1.070 0.9701 1.070 1,046,604 +0.10(+10.22%)
Mar 23, 2020 1.210 1.300 0.9600 0.9708 744,476 -0.25(-20.43%)
Mar 20, 2020 1.190 1.270 1.050 1.220 1,307,100 +0.03(+2.52%)
Mar 19, 2020 1.220 1.340 1.150 1.190 695,259 -0.02(-1.65%)
Mar 18, 2020 1.230 1.270 1.140 1.210 1,175,761 -0.05(-3.97%)
Mar 17, 2020 1.250 1.380 1.210 1.260 2,263,430 -0.01(-0.79%)
Mar 16, 2020 1.210 1.480 1.180 1.270 1,217,780 +0.02(+1.60%)
Mar 13, 2020 1.200 1.260 1.120 1.250 1,913,700 +0.04(+3.31%)
Mar 12, 2020 1.110 1.450 1.080 1.210 2,740,306 +0.08(+7.08%)
Mar 11, 2020 1.320 1.320 1.110 1.130 2,185,884 -0.19(-14.39%)
Mar 10, 2020 1.900 1.900 1.260 1.320 3,115,952 -0.31(-19.02%)
Mar 09, 2020 2.420 2.500 1.530 1.630 2,233,692 -1.33(-44.93%)
Mar 06, 2020 3.240 3.410 2.920 2.960 924,900 -0.40(-11.90%)
Mar 05, 2020 3.500 3.900 3.340 3.360 2,152,216 -0.22(-6.15%)
Mar 04, 2020 3.430 3.700 3.350 3.580 1,551,487 +0.23(+6.87%)
Mar 03, 2020 3.380 3.530 3.300 3.350 854,101 -0.01(-0.30%)
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.