NL Industries Inc (NL) Historical Stock Data
7.26 ↑0.00 (0.00%)
As of March 27, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, NL is up 0.79% a day on average. There have been 18 days where NL Industries Inc closed green and 12 days where NL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 6.55 | 6.50 | ↓$0.05 (-0.76%) | 6.42 | 6.59 | 26.72K |
2024-03-13 | 6.43 | 6.50 | ↑$0.07 (1.09%) | 6.37 | 6.50 | 17.77K |
2024-03-12 | 6.29 | 6.34 | ↑$0.05 (0.79%) | 6.17 | 6.45 | 37.88K |
2024-03-11 | 5.79 | 6.25 | ↑$0.46 (7.94%) | 5.79 | 6.25 | 95.44K |
2024-03-08 | 5.57 | 5.68 | ↑$0.11 (1.97%) | 5.54 | 5.70 | 44.30K |
2024-03-07 | 5.31 | 5.51 | ↑$0.20 (3.77%) | 5.31 | 5.56 | 40.85K |
2024-03-05 | 5.30 | 5.26 | ↓$0.04 (-0.75%) | 5.23 | 5.36 | 23.38K |
2024-03-04 | 5.19 | 5.34 | ↑$0.15 (2.89%) | 5.18 | 5.34 | 35.43K |
2024-03-01 | 5.10 | 5.15 | ↑$0.05 (0.98%) | 5.00 | 5.16 | 22.60K |
2024-02-29 | 5.05 | 5.10 | ↑$0.05 (0.99%) | 5.04 | 5.16 | 13.90K |
2024-02-28 | 5.01 | 5.02 | ↑$0.01 (0.20%) | 5.01 | 5.24 | 14.97K |
2024-02-27 | 5.20 | 5.02 | ↓$0.18 (-3.46%) | 5.02 | 5.20 | 10.80K |
2024-02-26 | 5.19 | 5.12 | ↓$0.07 (-1.35%) | 5.12 | 5.29 | 25.90K |
2024-02-23 | 5.17 | 5.22 | ↑$0.05 (0.97%) | 5.11 | 5.24 | 11.79K |
2024-02-22 | 5.21 | 5.24 | ↑$0.03 (0.58%) | 5.08 | 5.24 | 24.73K |
2024-02-21 | 5.14 | 5.13 | ↓$0.01 (-0.19%) | 5.11 | 5.24 | 14.15K |
2024-02-20 | 5.28 | 5.17 | ↓$0.11 (-2.08%) | 5.09 | 5.41 | 30.25K |
2024-02-16 | 5.30 | 5.36 | ↑$0.06 (1.13%) | 5.23 | 5.41 | 15.31K |
2024-02-15 | 5.32 | 5.31 | ↓$0.01 (-0.19%) | 5.20 | 5.35 | 20.77K |
2024-02-14 | 5.07 | 5.34 | ↑$0.27 (5.33%) | 5.07 | 5.34 | 20.92K |
2024-02-13 | 5.11 | 5.06 | ↓$0.05 (-0.98%) | 5.02 | 5.31 | 23.30K |
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