Newpark Resources (NY: NR )

3.850 USD -0.070 (-1.79%)
Official Closing Price Updated: 7:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 3.840 3.920 3.670 3.850 646,769 -0.07(-1.79%)
Mar 01, 2021 3.540 3.940 3.540 3.920 896,156 +0.46(+13.29%)
Feb 26, 2021 3.350 3.530 3.215 3.460 702,200 +0.03(+0.87%)
Feb 25, 2021 3.460 3.520 3.310 3.430 663,623 -0.03(-0.87%)
Feb 24, 2021 3.630 3.750 3.430 3.460 866,653 -0.15(-4.16%)
Feb 23, 2021 3.570 3.700 3.380 3.610 844,066 -0.04(-1.10%)
Feb 22, 2021 3.530 3.860 3.520 3.650 931,863 +0.13(+3.69%)
Feb 19, 2021 3.350 3.570 3.340 3.520 838,900 +0.13(+3.83%)
Feb 18, 2021 3.390 3.470 3.295 3.390 1,040,117 -0.01(-0.29%)
Feb 17, 2021 3.110 3.440 3.110 3.400 2,254,886 +0.28(+8.97%)
Feb 16, 2021 2.970 3.150 2.930 3.120 1,040,019 +0.26(+9.09%)
Feb 12, 2021 2.950 2.975 2.600 2.860 1,437,800 -0.04(-1.38%)
Feb 11, 2021 2.850 2.910 2.770 2.900 868,598 +0.06(+2.11%)
Feb 10, 2021 2.900 3.010 2.820 2.840 615,509 -0.06(-2.07%)
Feb 09, 2021 3.020 3.040 2.880 2.900 648,606 -0.17(-5.54%)
Feb 08, 2021 2.890 3.090 2.860 3.070 718,480 +0.24(+8.48%)
Feb 05, 2021 2.800 2.865 2.735 2.830 556,100 +0.09(+3.28%)
Feb 04, 2021 2.710 2.760 2.620 2.740 413,990 +0.05(+1.86%)
Feb 03, 2021 2.640 2.710 2.600 2.690 448,607 +0.08(+3.07%)
Feb 02, 2021 2.690 2.690 2.520 2.610 586,004 +0.04(+1.56%)
Feb 01, 2021 2.430 2.580 2.260 2.570 1,043,044 +0.18(+7.53%)
Jan 29, 2021 2.490 2.570 2.290 2.390 956,400 -0.13(-5.16%)
Jan 28, 2021 2.440 2.550 2.360 2.520 707,912 +0.16(+6.78%)
Jan 27, 2021 2.570 2.630 2.340 2.360 774,957 -0.29(-10.94%)
Jan 26, 2021 2.590 2.670 2.521 2.650 621,648 +0.10(+3.92%)
Jan 25, 2021 2.560 2.609 2.460 2.550 512,264 -0.10(-3.77%)
Jan 22, 2021 2.520 2.650 2.450 2.650 631,800 +0.00(+0.00%)
Jan 21, 2021 2.660 2.710 2.630 2.650 964,838 -0.07(-2.57%)
Jan 20, 2021 2.820 2.830 2.630 2.720 771,416 -0.10(-3.55%)
Jan 19, 2021 2.920 2.950 2.800 2.820 711,822 -0.03(-1.05%)
Jan 15, 2021 2.660 2.850 2.510 2.850 799,500 +0.04(+1.42%)
Jan 14, 2021 2.640 2.870 2.620 2.810 709,713 +0.16(+6.04%)
Jan 13, 2021 2.750 2.750 2.580 2.650 592,047 -0.07(-2.57%)
Jan 12, 2021 2.570 2.740 2.530 2.720 784,729 +0.19(+7.51%)
Jan 11, 2021 2.380 2.570 2.320 2.530 739,863 +0.00(+0.00%)
Jan 08, 2021 2.730 2.737 2.350 2.530 1,293,100 +0.00(+0.00%)
Jan 07, 2021 2.410 2.600 2.410 2.530 1,166,296 +0.14(+5.86%)
Jan 06, 2021 2.080 2.570 2.060 2.390 2,188,300 +0.30(+14.35%)
Jan 05, 2021 2.000 2.230 2.000 2.090 1,021,538 +0.12(+6.09%)
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.