NL Industries Inc (NL) Historical Stock Data
5.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NL is down -0.10% a day on average. There have been 11 days where NL Industries Inc closed green and 19 days where NL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5.61 | 5.60 | ↓$0.01 (-0.18%) | 5.54 | 5.78 | 24.65K |
| 2025-12-22 | 5.74 | 5.58 | ↓$0.16 (-2.79%) | 5.56 | 5.80 | 21.75K |
| 2025-12-19 | 5.74 | 5.61 | ↓$0.13 (-2.26%) | 5.56 | 5.90 | 32.58K |
| 2025-12-18 | 5.79 | 5.69 | ↓$0.10 (-1.73%) | 5.67 | 5.88 | 34.58K |
| 2025-12-17 | 5.77 | 5.76 | ↓$0.01 (-0.17%) | 5.56 | 5.77 | 18.95K |
| 2025-12-16 | 5.67 | 5.66 | ↓$0.01 (-0.18%) | 5.54 | 5.71 | 32.07K |
| 2025-12-15 | 5.61 | 5.67 | ↑$0.06 (1.07%) | 5.42 | 5.75 | 43.03K |
| 2025-12-12 | 5.68 | 5.62 | ↓$0.06 (-1.08%) | 5.61 | 5.80 | 17.28K |
| 2025-12-11 | 5.71 | 5.79 | ↑$0.08 (1.40%) | 5.60 | 5.80 | 31.36K |
| 2025-12-10 | 5.36 | 5.71 | ↑$0.35 (6.53%) | 5.36 | 5.75 | 41.55K |
| 2025-12-09 | 5.53 | 5.37 | ↓$0.16 (-2.87%) | 5.33 | 5.55 | 29.76K |
| 2025-12-08 | 5.47 | 5.45 | ↓$0.02 (-0.37%) | 5.45 | 5.63 | 21.34K |
| 2025-12-05 | 5.62 | 5.44 | ↓$0.18 (-3.20%) | 5.39 | 5.64 | 17.67K |
| 2025-12-04 | 5.58 | 5.61 | ↑$0.03 (0.54%) | 5.52 | 5.74 | 15.73K |
| 2025-12-03 | 5.43 | 5.58 | ↑$0.15 (2.76%) | 5.29 | 5.64 | 47.74K |
| 2025-12-02 | 5.54 | 5.45 | ↓$0.09 (-1.62%) | 5.44 | 5.63 | 13.37K |
| 2025-12-01 | 5.51 | 5.49 | ↓$0.02 (-0.36%) | 5.46 | 5.65 | 10.84K |
| 2025-11-28 | 5.58 | 5.65 | ↑$0.08 (1.35%) | 5.56 | 5.72 | 6.90K |
| 2025-11-26 | 5.41 | 5.74 | ↑$0.33 (6.10%) | 5.39 | 5.75 | 42.04K |
| 2025-11-25 | 5.51 | 5.44 | ↓$0.06 (-1.18%) | 5.38 | 5.54 | 19.22K |
| 2025-11-24 | 5.57 | 5.46 | ↓$0.11 (-1.97%) | 5.29 | 5.62 | 32.77K |
| 2025-11-21 | 5.32 | 5.55 | ↑$0.23 (4.32%) | 5.04 | 5.61 | 35.84K |
| 2025-11-20 | 5.44 | 5.34 | ↓$0.10 (-1.84%) | 5.26 | 5.45 | 31.91K |
| 2025-11-19 | 5.26 | 5.38 | ↑$0.12 (2.28%) | 5.20 | 5.50 | 27.08K |
| 2025-11-18 | 5.25 | 5.26 | ↑$0.01 (0.19%) | 5.20 | 5.43 | 22.81K |
| 2025-11-17 | 5.50 | 5.22 | ↓$0.28 (-5.09%) | 5.22 | 5.53 | 41.61K |
| 2025-11-14 | 5.50 | 5.48 | ↓$0.02 (-0.36%) | 5.43 | 5.77 | 24.80K |
| 2025-11-13 | 5.62 | 5.54 | ↓$0.08 (-1.42%) | 5.50 | 5.71 | 15.03K |
| 2025-11-12 | 5.71 | 5.65 | ↓$0.06 (-1.05%) | 5.62 | 5.78 | 20.61K |
| 2025-11-11 | 5.70 | 5.71 | ↑$0.01 (0.18%) | 5.67 | 5.77 | 25.32K |
Create an account or log in to view more rows.
$NL C'mon
do a spike!!
$NL Sleep well my bulls
sleep well
$NL is it Monday yet?
$NL like if you’re buying Monday!! Let’s Go!!
$NL we all speculate but nobody knows what going to happen.
$NL we’re fucked tomorrow boys
$NL peak frustration
$NL has just been halted from trading.
$NL if your selling dont regret it later
$NL going down