NYSE - Delayed Quote USD

Newpark Resources, Inc. (NR)

7.28 +0.02 (+0.28%)
At close: 3:59 PM EDT
7.28 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 7.22 7.30 7.13 7.28 7.28 364,157
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

Related Tickers