Neenah Paper Inc (NP) Historical Stock Data

31.84 ↓0.16 (-0.50%)

As of July 5, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, NP is down -0.37% a day on average. There have been 14 days where Neenah Paper Inc closed green and 16 days where NP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-05	32.95	32.00	↓$0.95 (-2.88%)	31.05	32.95	477.28K
2022-07-01	33.83	33.47	↓$0.36 (-1.06%)	33.47	34.48	1.35M
2022-06-30	33.65	34.14	↑$0.49 (1.46%)	33.18	34.29	107.30K
2022-06-29	34.20	34.16	↓$0.04 (-0.12%)	33.65	34.23	77.50K
2022-06-28	34.55	34.03	↓$0.52 (-1.51%)	33.88	34.99	50.21K
2022-06-27	33.70	34.35	↑$0.65 (1.93%)	33.58	34.71	78.33K
2022-06-24	32.23	33.48	↑$1.25 (3.88%)	32.23	33.63	235.06K
2022-06-23	32.36	31.92	↓$0.44 (-1.36%)	31.43	32.48	96.68K
2022-06-22	32.75	32.12	↓$0.63 (-1.92%)	32.04	32.80	115.94K
2022-06-21	32.92	32.81	↓$0.11 (-0.33%)	32.69	33.90	84.67K
2022-06-17	34.22	32.92	↓$1.30 (-3.80%)	32.77	34.26	88.54K
2022-06-16	36.13	33.87	↓$2.26 (-6.26%)	33.59	36.13	70.61K
2022-06-15	37.20	36.69	↓$0.51 (-1.37%)	36.34	37.57	48.72K
2022-06-14	36.60	36.79	↑$0.19 (0.52%)	36.54	37.25	38.26K
2022-06-13	37.22	36.76	↓$0.46 (-1.24%)	36.61	37.36	46.02K
2022-06-10	37.76	38.03	↑$0.27 (0.72%)	37.44	38.26	51.73K
2022-06-09	38.32	38.41	↑$0.09 (0.23%)	38.05	38.72	48.69K
2022-06-08	39.05	38.62	↓$0.43 (-1.10%)	38.21	39.19	50.35K
2022-06-07	38.68	38.93	↑$0.25 (0.65%)	38.52	39.51	62.65K
2022-06-06	38.48	38.91	↑$0.43 (1.12%)	38.01	38.96	34.52K
2022-06-03	39.35	38.13	↓$1.22 (-3.10%)	37.52	39.36	55.14K
2022-06-02	38.05	39.39	↑$1.34 (3.52%)	38.05	39.41	58.18K
2022-06-01	37.71	37.94	↑$0.23 (0.61%)	37.27	38.19	31.39K
2022-05-31	38.64	37.91	↓$0.73 (-1.89%)	36.94	38.64	58.69K
2022-05-27	38.91	38.91	↑$0.00 (0.00%)	38.60	39.55	36.49K
2022-05-26	38.25	38.68	↑$0.43 (1.12%)	37.98	39.30	38.65K
2022-05-25	36.59	38.25	↑$1.66 (4.54%)	36.48	38.43	34.25K
2022-05-24	36.70	36.98	↑$0.28 (0.76%)	36.08	37.07	44.47K
2022-05-23	36.95	36.94	↓$0.01 (-0.03%)	36.55	37.40	63.27K
2022-05-20	37.86	36.31	↓$1.55 (-4.09%)	35.92	38.42	227.26K