NYSE - Nasdaq Real Time Price • USD
Newpark Resources, Inc. (NR)
As of 2:14 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.22 | 7.22 | 7.13 | 7.20 | 7.20 | 125,842 |
| Apr 24, 2024 | 7.25 | 7.32 | 7.16 | 7.26 | 7.26 | 498,800 |
| Apr 23, 2024 | 7.28 | 7.34 | 7.21 | 7.33 | 7.33 | 306,700 |
| Apr 22, 2024 | 7.32 | 7.44 | 7.22 | 7.30 | 7.30 | 372,000 |
| Apr 19, 2024 | 7.24 | 7.40 | 7.24 | 7.39 | 7.39 | 522,700 |
| Apr 18, 2024 | 7.32 | 7.47 | 7.28 | 7.28 | 7.28 | 630,900 |
| Apr 17, 2024 | 7.44 | 7.49 | 7.24 | 7.30 | 7.30 | 507,200 |
| Apr 16, 2024 | 7.43 | 7.50 | 7.39 | 7.45 | 7.45 | 442,200 |
| Apr 15, 2024 | 7.44 | 7.61 | 7.42 | 7.51 | 7.51 | 536,400 |
| Apr 12, 2024 | 7.76 | 7.84 | 7.41 | 7.42 | 7.42 | 617,400 |
| Apr 11, 2024 | 7.62 | 7.71 | 7.53 | 7.66 | 7.66 | 526,000 |
| Apr 10, 2024 | 7.42 | 7.66 | 7.37 | 7.62 | 7.62 | 447,400 |
| Apr 9, 2024 | 7.70 | 7.75 | 7.50 | 7.52 | 7.52 | 500,400 |
| Apr 8, 2024 | 7.74 | 7.80 | 7.55 | 7.55 | 7.55 | 333,600 |
| Apr 5, 2024 | 7.64 | 7.75 | 7.54 | 7.69 | 7.69 | 615,000 |
| Apr 4, 2024 | 7.57 | 7.68 | 7.54 | 7.59 | 7.59 | 471,400 |
| Apr 3, 2024 | 7.35 | 7.56 | 7.31 | 7.54 | 7.54 | 548,000 |
| Apr 2, 2024 | 7.46 | 7.48 | 7.27 | 7.36 | 7.36 | 588,800 |
| Apr 1, 2024 | 7.30 | 7.56 | 7.27 | 7.49 | 7.49 | 419,400 |
| Mar 28, 2024 | 7.22 | 7.31 | 7.12 | 7.22 | 7.22 | 1,315,800 |
| Mar 27, 2024 | 7.15 | 7.24 | 7.07 | 7.19 | 7.19 | 632,600 |
| Mar 26, 2024 | 7.37 | 7.38 | 7.16 | 7.16 | 7.16 | 439,900 |
| Mar 25, 2024 | 7.40 | 7.47 | 7.34 | 7.35 | 7.35 | 413,800 |
| Mar 22, 2024 | 7.50 | 7.54 | 7.36 | 7.36 | 7.36 | 383,000 |
| Mar 21, 2024 | 7.50 | 7.50 | 7.36 | 7.48 | 7.48 | 888,800 |
| Mar 20, 2024 | 7.42 | 7.52 | 7.38 | 7.48 | 7.48 | 465,400 |
| Mar 19, 2024 | 7.15 | 7.54 | 7.15 | 7.51 | 7.51 | 715,600 |
| Mar 18, 2024 | 7.13 | 7.28 | 7.09 | 7.11 | 7.11 | 612,200 |
| Mar 15, 2024 | 7.05 | 7.21 | 7.04 | 7.12 | 7.12 | 1,163,800 |
| Mar 14, 2024 | 7.00 | 7.15 | 6.95 | 7.09 | 7.09 | 666,600 |
| Mar 13, 2024 | 7.00 | 7.11 | 6.90 | 6.97 | 6.97 | 643,700 |
| Mar 12, 2024 | 6.85 | 6.97 | 6.72 | 6.96 | 6.96 | 548,300 |
| Mar 11, 2024 | 6.82 | 6.91 | 6.64 | 6.86 | 6.86 | 528,100 |
| Mar 8, 2024 | 6.73 | 6.95 | 6.71 | 6.88 | 6.88 | 654,500 |
| Mar 7, 2024 | 6.57 | 6.69 | 6.55 | 6.67 | 6.67 | 370,900 |
| Mar 6, 2024 | 6.68 | 6.68 | 6.54 | 6.57 | 6.57 | 400,700 |
| Mar 5, 2024 | 6.60 | 6.74 | 6.58 | 6.59 | 6.59 | 458,900 |
| Mar 4, 2024 | 6.73 | 6.81 | 6.58 | 6.61 | 6.61 | 658,100 |
| Mar 1, 2024 | 6.47 | 6.69 | 6.46 | 6.67 | 6.67 | 721,100 |
| Feb 29, 2024 | 6.27 | 6.55 | 6.25 | 6.43 | 6.43 | 1,009,200 |
| Feb 28, 2024 | 6.40 | 6.43 | 6.19 | 6.20 | 6.20 | 990,600 |
| Feb 27, 2024 | 6.46 | 6.53 | 6.41 | 6.42 | 6.42 | 512,500 |
| Feb 26, 2024 | 6.20 | 6.41 | 6.14 | 6.39 | 6.39 | 724,800 |
| Feb 23, 2024 | 6.10 | 6.38 | 6.09 | 6.24 | 6.24 | 697,500 |
| Feb 22, 2024 | 5.82 | 6.21 | 5.61 | 6.19 | 6.19 | 1,593,800 |
| Feb 21, 2024 | 6.30 | 6.38 | 6.18 | 6.27 | 6.27 | 627,100 |
| Feb 20, 2024 | 6.35 | 6.42 | 6.24 | 6.27 | 6.27 | 667,100 |
| Feb 16, 2024 | 6.42 | 6.44 | 6.24 | 6.38 | 6.38 | 552,000 |
| Feb 15, 2024 | 6.12 | 6.44 | 6.12 | 6.42 | 6.42 | 849,900 |
| Feb 14, 2024 | 6.17 | 6.19 | 6.04 | 6.08 | 6.08 | 575,000 |
| Feb 13, 2024 | 6.17 | 6.24 | 6.01 | 6.08 | 6.08 | 658,500 |
| Feb 12, 2024 | 6.14 | 6.29 | 6.14 | 6.23 | 6.23 | 556,300 |
| Feb 9, 2024 | 6.18 | 6.21 | 6.08 | 6.13 | 6.13 | 390,400 |
| Feb 8, 2024 | 6.04 | 6.18 | 6.04 | 6.17 | 6.17 | 573,700 |
| Feb 7, 2024 | 6.02 | 6.09 | 5.94 | 6.06 | 6.06 | 498,700 |
| Feb 6, 2024 | 6.00 | 6.04 | 5.93 | 6.01 | 6.01 | 505,300 |
| Feb 5, 2024 | 5.93 | 5.97 | 5.86 | 5.95 | 5.95 | 659,500 |
| Feb 2, 2024 | 6.22 | 6.25 | 5.98 | 6.00 | 6.00 | 615,600 |
| Feb 1, 2024 | 6.53 | 6.64 | 6.23 | 6.25 | 6.25 | 703,600 |
| Jan 31, 2024 | 6.61 | 6.65 | 6.41 | 6.49 | 6.49 | 1,080,300 |
| Jan 30, 2024 | 6.41 | 6.62 | 6.32 | 6.61 | 6.61 | 684,700 |
| Jan 29, 2024 | 6.54 | 6.54 | 6.42 | 6.53 | 6.53 | 537,300 |
| Jan 26, 2024 | 6.46 | 6.62 | 6.45 | 6.58 | 6.58 | 547,700 |
| Jan 25, 2024 | 6.56 | 6.61 | 6.38 | 6.46 | 6.46 | 690,000 |
| Jan 24, 2024 | 6.43 | 6.48 | 6.32 | 6.46 | 6.46 | 665,500 |
| Jan 23, 2024 | 6.32 | 6.49 | 6.31 | 6.35 | 6.35 | 748,100 |
| Jan 22, 2024 | 6.09 | 6.35 | 6.05 | 6.31 | 6.31 | 651,000 |
| Jan 19, 2024 | 6.06 | 6.12 | 5.98 | 6.09 | 6.09 | 713,400 |
| Jan 18, 2024 | 6.07 | 6.13 | 6.00 | 6.04 | 6.04 | 820,600 |
| Jan 17, 2024 | 6.00 | 6.12 | 5.86 | 6.07 | 6.07 | 1,163,000 |
| Jan 16, 2024 | 6.30 | 6.44 | 6.04 | 6.07 | 6.07 | 749,400 |
| Jan 12, 2024 | 6.41 | 6.49 | 6.21 | 6.30 | 6.30 | 1,415,800 |
| Jan 11, 2024 | 6.33 | 6.37 | 6.18 | 6.31 | 6.31 | 806,300 |
| Jan 10, 2024 | 6.27 | 6.29 | 6.19 | 6.28 | 6.28 | 1,178,400 |
| Jan 9, 2024 | 6.35 | 6.38 | 6.18 | 6.26 | 6.26 | 987,800 |
| Jan 8, 2024 | 6.34 | 6.37 | 6.15 | 6.35 | 6.35 | 808,100 |
| Jan 5, 2024 | 6.35 | 6.43 | 6.33 | 6.39 | 6.39 | 559,000 |
| Jan 4, 2024 | 6.68 | 6.71 | 6.34 | 6.34 | 6.34 | 791,100 |
| Jan 3, 2024 | 6.61 | 6.73 | 6.53 | 6.58 | 6.58 | 879,500 |
| Jan 2, 2024 | 6.65 | 6.73 | 6.49 | 6.54 | 6.54 | 608,400 |
| Dec 29, 2023 | 6.71 | 6.73 | 6.61 | 6.64 | 6.64 | 1,128,400 |
| Dec 28, 2023 | 6.98 | 6.98 | 6.68 | 6.70 | 6.70 | 699,000 |
| Dec 27, 2023 | 7.01 | 7.13 | 6.96 | 6.98 | 6.98 | 557,400 |
| Dec 26, 2023 | 7.07 | 7.10 | 7.00 | 7.06 | 7.06 | 498,200 |
| Dec 22, 2023 | 7.26 | 7.27 | 6.96 | 6.98 | 6.98 | 922,000 |
| Dec 21, 2023 | 7.19 | 7.22 | 7.08 | 7.20 | 7.20 | 683,900 |
| Dec 20, 2023 | 7.14 | 7.27 | 7.10 | 7.12 | 7.12 | 926,600 |
| Dec 19, 2023 | 7.07 | 7.20 | 7.04 | 7.19 | 7.19 | 841,100 |
| Dec 18, 2023 | 7.18 | 7.27 | 7.02 | 7.03 | 7.03 | 1,057,800 |
| Dec 15, 2023 | 6.79 | 7.09 | 6.73 | 7.04 | 7.04 | 2,938,000 |
| Dec 14, 2023 | 6.88 | 6.96 | 6.74 | 6.80 | 6.80 | 804,000 |
| Dec 13, 2023 | 6.72 | 6.78 | 6.59 | 6.77 | 6.77 | 686,900 |
| Dec 12, 2023 | 6.76 | 6.87 | 6.66 | 6.66 | 6.66 | 781,600 |
| Dec 11, 2023 | 6.90 | 6.98 | 6.80 | 6.86 | 6.86 | 576,700 |
| Dec 8, 2023 | 6.97 | 7.09 | 6.87 | 6.91 | 6.91 | 943,300 |
| Dec 7, 2023 | 6.88 | 6.94 | 6.79 | 6.93 | 6.93 | 1,434,500 |
| Dec 6, 2023 | 7.37 | 7.37 | 6.86 | 6.89 | 6.89 | 1,635,200 |
| Dec 5, 2023 | 7.50 | 7.63 | 7.40 | 7.43 | 7.43 | 1,621,100 |
| Dec 4, 2023 | 7.19 | 7.40 | 7.10 | 7.40 | 7.40 | 1,288,800 |
| Dec 1, 2023 | 6.93 | 7.22 | 6.88 | 7.20 | 7.20 | 1,072,200 |
| Nov 30, 2023 | 7.04 | 7.16 | 6.91 | 6.95 | 6.95 | 2,520,700 |
| Nov 29, 2023 | 7.08 | 7.13 | 6.94 | 6.96 | 6.96 | 513,800 |
| Nov 28, 2023 | 7.31 | 7.31 | 7.01 | 7.02 | 7.02 | 497,100 |
| Nov 27, 2023 | 7.19 | 7.24 | 7.10 | 7.23 | 7.23 | 500,200 |
| Nov 24, 2023 | 7.20 | 7.32 | 7.19 | 7.21 | 7.21 | 338,900 |
| Nov 22, 2023 | 7.06 | 7.22 | 6.97 | 7.20 | 7.20 | 444,000 |
| Nov 21, 2023 | 7.15 | 7.19 | 7.11 | 7.16 | 7.16 | 542,200 |
| Nov 20, 2023 | 7.17 | 7.36 | 7.14 | 7.19 | 7.19 | 609,300 |
| Nov 17, 2023 | 6.91 | 7.20 | 6.89 | 7.12 | 7.12 | 827,500 |
| Nov 16, 2023 | 7.03 | 7.08 | 6.75 | 6.83 | 6.83 | 606,600 |
| Nov 15, 2023 | 7.15 | 7.30 | 7.03 | 7.11 | 7.11 | 1,086,600 |
| Nov 14, 2023 | 7.11 | 7.14 | 6.94 | 7.14 | 7.14 | 1,234,100 |
| Nov 13, 2023 | 6.99 | 7.13 | 6.95 | 7.04 | 7.04 | 588,200 |
| Nov 10, 2023 | 6.96 | 7.02 | 6.92 | 6.95 | 6.95 | 923,200 |
| Nov 9, 2023 | 6.99 | 7.05 | 6.87 | 6.92 | 6.92 | 453,700 |
| Nov 8, 2023 | 6.90 | 6.98 | 6.81 | 6.94 | 6.94 | 826,000 |
| Nov 7, 2023 | 6.96 | 7.04 | 6.87 | 6.95 | 6.95 | 826,800 |
| Nov 6, 2023 | 7.22 | 7.23 | 6.98 | 7.06 | 7.06 | 650,600 |
| Nov 3, 2023 | 7.45 | 7.45 | 7.15 | 7.18 | 7.18 | 557,600 |
| Nov 2, 2023 | 7.25 | 7.54 | 7.22 | 7.36 | 7.36 | 1,138,100 |
| Nov 1, 2023 | 7.18 | 7.48 | 6.92 | 7.26 | 7.26 | 1,956,700 |
| Oct 31, 2023 | 7.02 | 7.02 | 6.83 | 6.92 | 6.92 | 433,300 |
| Oct 30, 2023 | 7.06 | 7.06 | 6.86 | 7.02 | 7.02 | 478,800 |
| Oct 27, 2023 | 6.98 | 7.03 | 6.90 | 7.00 | 7.00 | 706,700 |
| Oct 26, 2023 | 6.89 | 7.02 | 6.84 | 6.98 | 6.98 | 917,200 |
| Oct 25, 2023 | 6.68 | 7.00 | 6.68 | 6.97 | 6.97 | 1,065,800 |
| Oct 24, 2023 | 6.70 | 6.76 | 6.58 | 6.60 | 6.60 | 609,900 |
| Oct 23, 2023 | 6.74 | 6.76 | 6.64 | 6.66 | 6.66 | 582,700 |
| Oct 20, 2023 | 6.95 | 7.00 | 6.70 | 6.76 | 6.76 | 635,200 |
| Oct 19, 2023 | 6.96 | 7.03 | 6.87 | 6.95 | 6.95 | 751,900 |
| Oct 18, 2023 | 7.04 | 7.09 | 6.98 | 7.02 | 7.02 | 623,500 |
| Oct 17, 2023 | 6.95 | 7.12 | 6.92 | 7.01 | 7.01 | 848,600 |
| Oct 16, 2023 | 7.08 | 7.08 | 6.90 | 7.01 | 7.01 | 432,200 |
| Oct 13, 2023 | 7.04 | 7.11 | 6.95 | 7.02 | 7.02 | 543,800 |
| Oct 12, 2023 | 7.06 | 7.06 | 6.88 | 6.89 | 6.89 | 582,300 |
| Oct 11, 2023 | 6.83 | 7.05 | 6.83 | 7.03 | 7.03 | 533,000 |
| Oct 10, 2023 | 6.86 | 6.98 | 6.81 | 6.91 | 6.91 | 588,400 |
| Oct 9, 2023 | 6.76 | 6.94 | 6.75 | 6.86 | 6.86 | 858,000 |
| Oct 6, 2023 | 6.52 | 6.71 | 6.52 | 6.61 | 6.61 | 746,800 |
| Oct 5, 2023 | 6.55 | 6.80 | 6.49 | 6.49 | 6.49 | 1,039,900 |
| Oct 4, 2023 | 6.61 | 6.75 | 6.50 | 6.61 | 6.61 | 1,761,100 |
| Oct 3, 2023 | 6.63 | 6.84 | 6.61 | 6.75 | 6.75 | 2,500,700 |
| Oct 2, 2023 | 6.90 | 6.95 | 6.67 | 6.70 | 6.70 | 1,749,700 |
| Sep 29, 2023 | 7.09 | 7.18 | 6.89 | 6.91 | 6.91 | 1,855,500 |
| Sep 28, 2023 | 7.04 | 7.33 | 7.03 | 7.11 | 7.11 | 1,816,800 |
| Sep 27, 2023 | 6.67 | 7.11 | 6.67 | 7.07 | 7.07 | 1,777,500 |
| Sep 26, 2023 | 6.68 | 6.80 | 6.54 | 6.60 | 6.60 | 1,603,400 |
| Sep 25, 2023 | 6.53 | 6.81 | 6.47 | 6.75 | 6.75 | 1,445,800 |
| Sep 22, 2023 | 6.45 | 6.71 | 6.45 | 6.57 | 6.57 | 1,828,000 |
| Sep 21, 2023 | 6.20 | 6.45 | 6.15 | 6.42 | 6.42 | 748,900 |
| Sep 20, 2023 | 6.11 | 6.25 | 6.08 | 6.20 | 6.20 | 566,100 |
| Sep 19, 2023 | 6.18 | 6.29 | 6.04 | 6.14 | 6.14 | 1,110,100 |
| Sep 18, 2023 | 6.09 | 6.25 | 6.09 | 6.11 | 6.11 | 450,300 |
| Sep 15, 2023 | 6.13 | 6.19 | 6.01 | 6.02 | 6.02 | 1,389,100 |
| Sep 14, 2023 | 6.16 | 6.27 | 6.14 | 6.17 | 6.17 | 753,200 |
| Sep 13, 2023 | 6.39 | 6.42 | 6.10 | 6.10 | 6.10 | 621,600 |
| Sep 12, 2023 | 6.29 | 6.47 | 6.27 | 6.40 | 6.40 | 923,900 |
| Sep 11, 2023 | 6.19 | 6.25 | 6.13 | 6.23 | 6.23 | 972,500 |
| Sep 8, 2023 | 6.10 | 6.20 | 6.07 | 6.15 | 6.15 | 1,047,600 |
| Sep 7, 2023 | 6.11 | 6.20 | 5.99 | 6.06 | 6.06 | 1,174,900 |
| Sep 6, 2023 | 6.05 | 6.12 | 6.05 | 6.06 | 6.06 | 571,200 |
| Sep 5, 2023 | 6.17 | 6.20 | 6.03 | 6.05 | 6.05 | 600,800 |
| Sep 1, 2023 | 6.02 | 6.24 | 6.02 | 6.13 | 6.13 | 677,300 |
| Aug 31, 2023 | 5.96 | 6.01 | 5.91 | 5.98 | 5.98 | 505,800 |
| Aug 30, 2023 | 5.92 | 6.01 | 5.92 | 5.94 | 5.94 | 719,700 |
| Aug 29, 2023 | 5.90 | 5.96 | 5.85 | 5.91 | 5.91 | 627,600 |
| Aug 28, 2023 | 5.98 | 5.98 | 5.87 | 5.92 | 5.92 | 590,400 |
| Aug 25, 2023 | 6.00 | 6.04 | 5.88 | 5.92 | 5.92 | 1,118,800 |
| Aug 24, 2023 | 5.85 | 5.98 | 5.85 | 5.96 | 5.96 | 976,900 |
| Aug 23, 2023 | 5.54 | 6.04 | 5.48 | 5.90 | 5.90 | 2,211,800 |
| Aug 22, 2023 | 5.46 | 5.56 | 5.39 | 5.56 | 5.56 | 817,600 |
| Aug 21, 2023 | 5.58 | 5.81 | 5.42 | 5.43 | 5.43 | 1,180,200 |
| Aug 18, 2023 | 5.30 | 5.67 | 5.30 | 5.58 | 5.58 | 951,800 |
| Aug 17, 2023 | 5.27 | 5.33 | 5.26 | 5.30 | 5.30 | 464,600 |
| Aug 16, 2023 | 5.20 | 5.32 | 5.19 | 5.23 | 5.23 | 380,600 |
| Aug 15, 2023 | 5.10 | 5.20 | 5.08 | 5.18 | 5.18 | 249,400 |
| Aug 14, 2023 | 5.19 | 5.23 | 5.10 | 5.17 | 5.17 | 412,300 |
| Aug 11, 2023 | 5.21 | 5.25 | 5.17 | 5.21 | 5.21 | 389,000 |
| Aug 10, 2023 | 5.30 | 5.37 | 5.20 | 5.21 | 5.21 | 520,900 |
| Aug 9, 2023 | 5.29 | 5.36 | 5.27 | 5.29 | 5.29 | 446,700 |
| Aug 8, 2023 | 5.08 | 5.30 | 5.06 | 5.29 | 5.29 | 889,500 |
| Aug 7, 2023 | 5.27 | 5.38 | 5.14 | 5.15 | 5.15 | 586,000 |
| Aug 4, 2023 | 5.35 | 5.42 | 5.22 | 5.26 | 5.26 | 468,900 |
| Aug 3, 2023 | 5.28 | 5.45 | 5.28 | 5.35 | 5.35 | 519,300 |
| Aug 2, 2023 | 5.24 | 5.52 | 4.99 | 5.27 | 5.27 | 828,200 |
| Aug 1, 2023 | 5.51 | 5.57 | 5.46 | 5.57 | 5.57 | 964,100 |
| Jul 31, 2023 | 5.55 | 5.64 | 5.50 | 5.52 | 5.52 | 810,500 |
| Jul 28, 2023 | 5.42 | 5.52 | 5.41 | 5.50 | 5.50 | 316,300 |
| Jul 27, 2023 | 5.53 | 5.55 | 5.29 | 5.41 | 5.41 | 821,000 |
| Jul 26, 2023 | 5.47 | 5.71 | 5.47 | 5.52 | 5.52 | 1,152,500 |
| Jul 25, 2023 | 5.48 | 5.59 | 5.40 | 5.50 | 5.50 | 741,200 |
| Jul 24, 2023 | 5.36 | 5.50 | 5.32 | 5.48 | 5.48 | 677,800 |
| Jul 21, 2023 | 5.34 | 5.44 | 5.31 | 5.33 | 5.33 | 618,600 |
| Jul 20, 2023 | 5.36 | 5.38 | 5.27 | 5.30 | 5.30 | 734,700 |
| Jul 19, 2023 | 5.32 | 5.37 | 5.26 | 5.33 | 5.33 | 616,800 |
| Jul 18, 2023 | 5.37 | 5.47 | 5.32 | 5.35 | 5.35 | 584,500 |
| Jul 17, 2023 | 5.25 | 5.41 | 5.20 | 5.36 | 5.36 | 1,008,600 |
| Jul 14, 2023 | 5.24 | 5.28 | 5.18 | 5.26 | 5.26 | 309,900 |
| Jul 13, 2023 | 5.32 | 5.33 | 5.20 | 5.27 | 5.27 | 350,200 |
| Jul 12, 2023 | 5.46 | 5.48 | 5.33 | 5.34 | 5.34 | 405,600 |
| Jul 11, 2023 | 5.32 | 5.41 | 5.25 | 5.36 | 5.36 | 564,500 |
| Jul 10, 2023 | 5.29 | 5.44 | 5.21 | 5.29 | 5.29 | 555,800 |
| Jul 7, 2023 | 5.11 | 5.33 | 5.07 | 5.29 | 5.29 | 1,754,300 |
| Jul 6, 2023 | 5.14 | 5.17 | 5.01 | 5.09 | 5.09 | 430,000 |
| Jul 5, 2023 | 5.25 | 5.25 | 5.11 | 5.19 | 5.19 | 459,300 |
| Jul 3, 2023 | 5.26 | 5.30 | 5.19 | 5.22 | 5.22 | 253,100 |
| Jun 30, 2023 | 5.45 | 5.45 | 5.22 | 5.23 | 5.23 | 947,200 |
| Jun 29, 2023 | 5.30 | 5.45 | 5.27 | 5.41 | 5.41 | 1,018,500 |
| Jun 28, 2023 | 5.04 | 5.29 | 5.00 | 5.27 | 5.27 | 1,199,300 |
| Jun 27, 2023 | 4.88 | 5.06 | 4.87 | 5.06 | 5.06 | 722,000 |
| Jun 26, 2023 | 4.80 | 4.91 | 4.75 | 4.83 | 4.83 | 531,300 |
| Jun 23, 2023 | 4.71 | 4.87 | 4.61 | 4.78 | 4.78 | 2,364,500 |
| Jun 22, 2023 | 4.72 | 4.81 | 4.66 | 4.81 | 4.81 | 517,200 |
| Jun 21, 2023 | 4.60 | 4.86 | 4.57 | 4.78 | 4.78 | 718,200 |
| Jun 20, 2023 | 4.54 | 5.01 | 4.53 | 4.63 | 4.63 | 1,918,500 |
| Jun 16, 2023 | 4.45 | 4.55 | 4.41 | 4.54 | 4.54 | 1,998,600 |
| Jun 15, 2023 | 4.21 | 4.49 | 4.21 | 4.49 | 4.49 | 888,700 |
| Jun 14, 2023 | 4.21 | 4.30 | 4.15 | 4.20 | 4.20 | 428,300 |
| Jun 13, 2023 | 4.21 | 4.32 | 4.15 | 4.17 | 4.17 | 448,100 |
| Jun 12, 2023 | 4.10 | 4.21 | 4.09 | 4.11 | 4.11 | 431,300 |
| Jun 9, 2023 | 4.29 | 4.31 | 4.21 | 4.22 | 4.22 | 352,800 |
| Jun 8, 2023 | 4.35 | 4.43 | 4.31 | 4.38 | 4.38 | 308,500 |
| Jun 7, 2023 | 4.29 | 4.47 | 4.28 | 4.40 | 4.40 | 476,300 |
| Jun 6, 2023 | 4.05 | 4.28 | 4.05 | 4.26 | 4.26 | 398,000 |
| Jun 5, 2023 | 4.15 | 4.20 | 4.04 | 4.12 | 4.12 | 277,200 |
| Jun 2, 2023 | 3.84 | 4.14 | 3.75 | 4.13 | 4.13 | 842,600 |
| Jun 1, 2023 | 3.47 | 3.69 | 3.47 | 3.67 | 3.67 | 471,400 |
| May 31, 2023 | 3.55 | 3.59 | 3.40 | 3.46 | 3.46 | 494,600 |
| May 30, 2023 | 3.76 | 3.81 | 3.61 | 3.61 | 3.61 | 335,800 |
| May 26, 2023 | 3.90 | 3.91 | 3.80 | 3.82 | 3.82 | 252,300 |
| May 25, 2023 | 3.94 | 4.00 | 3.85 | 3.89 | 3.89 | 286,900 |
| May 24, 2023 | 4.04 | 4.10 | 4.00 | 4.05 | 4.05 | 246,400 |
| May 23, 2023 | 3.92 | 4.09 | 3.89 | 4.01 | 4.01 | 523,300 |
| May 22, 2023 | 3.88 | 3.97 | 3.88 | 3.91 | 3.91 | 385,300 |
| May 19, 2023 | 3.97 | 4.01 | 3.86 | 3.90 | 3.90 | 334,100 |
| May 18, 2023 | 3.80 | 3.89 | 3.75 | 3.89 | 3.89 | 324,500 |
| May 17, 2023 | 3.70 | 3.82 | 3.67 | 3.81 | 3.81 | 414,800 |
| May 16, 2023 | 3.81 | 3.81 | 3.73 | 3.74 | 3.74 | 298,800 |
| May 15, 2023 | 3.78 | 3.90 | 3.78 | 3.81 | 3.81 | 265,600 |
| May 12, 2023 | 3.82 | 3.89 | 3.78 | 3.81 | 3.81 | 304,100 |
| May 11, 2023 | 3.83 | 3.87 | 3.77 | 3.83 | 3.83 | 367,100 |
| May 10, 2023 | 3.97 | 3.97 | 3.83 | 3.91 | 3.91 | 233,600 |
| May 9, 2023 | 3.84 | 3.95 | 3.80 | 3.91 | 3.91 | 213,300 |
| May 8, 2023 | 3.98 | 4.00 | 3.86 | 3.87 | 3.87 | 256,900 |
| May 5, 2023 | 4.04 | 4.08 | 3.89 | 3.92 | 3.92 | 367,900 |
| May 4, 2023 | 4.07 | 4.14 | 3.84 | 3.87 | 3.87 | 452,700 |
| May 3, 2023 | 3.88 | 4.13 | 3.73 | 4.08 | 4.08 | 982,700 |
| May 2, 2023 | 3.94 | 3.94 | 3.72 | 3.78 | 3.78 | 619,500 |
| May 1, 2023 | 3.95 | 4.02 | 3.92 | 4.00 | 4.00 | 330,500 |
| Apr 28, 2023 | 3.90 | 4.02 | 3.87 | 4.00 | 4.00 | 422,900 |
| Apr 27, 2023 | 4.01 | 4.07 | 3.84 | 3.90 | 3.90 | 430,500 |
| Apr 26, 2023 | 4.00 | 4.13 | 4.00 | 4.03 | 4.03 | 482,700 |
| Apr 25, 2023 | 4.05 | 4.16 | 4.03 | 4.04 | 4.04 | 578,900 |
Related Tickers
DRQ Dril-Quip, Inc.
19.19
+0.47%
OIS Oil States International, Inc.
5.26
+0.10%
TTI TETRA Technologies, Inc.
4.4150
-0.79%
RES RPC, Inc.
7.24
-8.65%
NOA North American Construction Group Ltd.
21.77
+1.61%
RNGR Ranger Energy Services, Inc.
10.23
-1.35%
PUMP ProPetro Holding Corp.
8.66
0.00%
KLXE KLX Energy Services Holdings, Inc.
7.08
-0.70%
NGS Natural Gas Services Group, Inc.
24.20
-0.28%
GEOS Geospace Technologies Corporation
12.42
-0.52%