NL Industries Inc (NL) Historical Stock Data
7.81 ↓0.09 (-1.14%)
As of April 26, 2024, 2:20pm EST.
Historical Data
In the past 30 trading days, NL is up 0.13% a day on average. There have been 15 days where NL Industries Inc closed green and 15 days where NL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.07 | 7.81 | ↓$0.26 (-3.22%) | 7.79 | 8.17 | 20.80K |
| 2024-04-25 | 7.94 | 7.90 | ↓$0.04 (-0.50%) | 7.75 | 8.06 | 47.84K |
| 2024-04-24 | 7.80 | 7.99 | ↑$0.19 (2.44%) | 7.66 | 7.99 | 46.20K |
| 2024-04-23 | 7.76 | 7.72 | ↓$0.04 (-0.52%) | 7.69 | 7.86 | 12.64K |
| 2024-04-22 | 7.81 | 7.67 | ↓$0.14 (-1.79%) | 7.53 | 7.82 | 65.09K |
| 2024-04-19 | 7.59 | 7.81 | ↑$0.22 (2.90%) | 7.18 | 7.89 | 37.27K |
| 2024-04-18 | 7.86 | 7.64 | ↓$0.22 (-2.80%) | 7.62 | 7.86 | 16.69K |
| 2024-04-17 | 8.09 | 7.74 | ↓$0.35 (-4.33%) | 7.72 | 8.09 | 11.99K |
| 2024-04-16 | 8.07 | 7.96 | ↓$0.11 (-1.36%) | 7.95 | 8.12 | 39.26K |
| 2024-04-15 | 8.05 | 8.21 | ↑$0.16 (1.99%) | 8.02 | 8.49 | 32.56K |
| 2024-04-12 | 8.30 | 7.93 | ↓$0.37 (-4.46%) | 7.93 | 8.52 | 21.31K |
| 2024-04-11 | 8.35 | 8.40 | ↑$0.05 (0.60%) | 8.33 | 8.60 | 51.02K |
| 2024-04-10 | 8.34 | 8.37 | ↑$0.03 (0.36%) | 7.91 | 8.43 | 81.37K |
| 2024-04-09 | 8.34 | 8.32 | ↓$0.02 (-0.24%) | 8.32 | 8.39 | 36.56K |
| 2024-04-08 | 8.28 | 8.34 | ↑$0.06 (0.72%) | 8.28 | 8.37 | 35.69K |
| 2024-04-05 | 8.18 | 8.18 | ↑$0.00 (0.00%) | 8.10 | 8.21 | 24.02K |
| 2024-04-04 | 8.35 | 8.20 | ↓$0.15 (-1.80%) | 8.13 | 8.35 | 31.71K |
| 2024-04-03 | 8.14 | 8.27 | ↑$0.13 (1.60%) | 8.10 | 8.40 | 52.04K |
| 2024-04-02 | 8.14 | 8.10 | ↓$0.04 (-0.49%) | 8.01 | 8.40 | 53.22K |
| 2024-04-01 | 7.43 | 8.14 | ↑$0.71 (9.56%) | 7.43 | 8.23 | 81.05K |
| 2024-03-28 | 7.30 | 7.33 | ↑$0.03 (0.41%) | 7.21 | 7.40 | 15.45K |
| 2024-03-27 | 7.22 | 7.26 | ↑$0.04 (0.55%) | 7.02 | 7.34 | 19.97K |
| 2024-03-26 | 7.18 | 7.17 | ↓$0.01 (-0.14%) | 6.94 | 7.19 | 18.21K |
| 2024-03-25 | 6.96 | 7.10 | ↑$0.14 (2.01%) | 6.96 | 7.21 | 10.43K |
| 2024-03-22 | 7.16 | 7.04 | ↓$0.12 (-1.68%) | 6.91 | 7.16 | 20.95K |
| 2024-03-21 | 7.25 | 7.12 | ↓$0.13 (-1.79%) | 6.86 | 7.26 | 72.67K |
| 2024-03-20 | 6.83 | 7.12 | ↑$0.29 (4.25%) | 6.69 | 7.15 | 25.42K |
| 2024-03-19 | 6.67 | 6.78 | ↑$0.11 (1.65%) | 6.55 | 6.78 | 41.43K |
| 2024-03-18 | 6.71 | 6.54 | ↓$0.17 (-2.53%) | 6.54 | 6.80 | 31.40K |
| 2024-03-15 | 6.47 | 6.64 | ↑$0.17 (2.63%) | 6.47 | 6.66 | 38.21K |
Create an account or log in to view more rows.
$NL bull trap confirmed
$NL BOUGHT TODAY!
$NL Dip buyers are going to get wrecked
$NL wow
$NL pressure
$NL I bought the dip
$NL finally a pullback
$NL it's true....
$NL Hold on to your Butts.
$NL up we go