Newpark Resources Inc (NR) Historical Stock Data
7.28 ↓0.02 (-0.27%)
As of April 23, 2024, 12:31pm EST.
Historical Data
In the past 30 trading days, NR is up 0.13% a day on average. There have been 17 days where Newpark Resources Inc closed green and 13 days where NR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 7.32 | 7.30 | ↓$0.02 (-0.27%) | 7.22 | 7.44 | 371.95K |
| 2024-04-19 | 7.24 | 7.39 | ↑$0.15 (2.07%) | 7.24 | 7.40 | 523.09K |
| 2024-04-18 | 7.32 | 7.28 | ↓$0.04 (-0.55%) | 7.28 | 7.47 | 630.87K |
| 2024-04-17 | 7.44 | 7.30 | ↓$0.14 (-1.88%) | 7.24 | 7.49 | 507.23K |
| 2024-04-16 | 7.43 | 7.45 | ↑$0.02 (0.27%) | 7.39 | 7.50 | 442.22K |
| 2024-04-15 | 7.44 | 7.51 | ↑$0.07 (0.94%) | 7.42 | 7.61 | 536.41K |
| 2024-04-12 | 7.76 | 7.42 | ↓$0.34 (-4.38%) | 7.41 | 7.84 | 617.36K |
| 2024-04-11 | 7.62 | 7.66 | ↑$0.04 (0.52%) | 7.53 | 7.71 | 525.98K |
| 2024-04-10 | 7.42 | 7.62 | ↑$0.20 (2.70%) | 7.37 | 7.66 | 447.40K |
| 2024-04-09 | 7.70 | 7.52 | ↓$0.18 (-2.34%) | 7.50 | 7.75 | 500.42K |
| 2024-04-08 | 7.74 | 7.55 | ↓$0.19 (-2.45%) | 7.55 | 7.80 | 333.61K |
| 2024-04-05 | 7.64 | 7.69 | ↑$0.05 (0.65%) | 7.54 | 7.75 | 615.03K |
| 2024-04-04 | 7.57 | 7.59 | ↑$0.02 (0.26%) | 7.54 | 7.68 | 471.37K |
| 2024-04-03 | 7.35 | 7.54 | ↑$0.19 (2.59%) | 7.31 | 7.56 | 547.96K |
| 2024-04-02 | 7.46 | 7.36 | ↓$0.10 (-1.34%) | 7.27 | 7.48 | 588.78K |
| 2024-04-01 | 7.30 | 7.49 | ↑$0.19 (2.60%) | 7.27 | 7.56 | 419.44K |
| 2024-03-28 | 7.22 | 7.22 | ↑$0.00 (0.00%) | 7.12 | 7.31 | 1.32M |
| 2024-03-27 | 7.15 | 7.19 | ↑$0.04 (0.56%) | 7.07 | 7.24 | 632.60K |
| 2024-03-26 | 7.37 | 7.16 | ↓$0.21 (-2.85%) | 7.16 | 7.38 | 439.93K |
| 2024-03-25 | 7.40 | 7.35 | ↓$0.05 (-0.68%) | 7.34 | 7.47 | 413.75K |
| 2024-03-22 | 7.50 | 7.36 | ↓$0.14 (-1.87%) | 7.36 | 7.54 | 382.97K |
| 2024-03-21 | 7.50 | 7.48 | ↓$0.02 (-0.27%) | 7.36 | 7.50 | 888.82K |
| 2024-03-20 | 7.42 | 7.48 | ↑$0.06 (0.81%) | 7.38 | 7.52 | 465.41K |
| 2024-03-19 | 7.15 | 7.51 | ↑$0.36 (5.03%) | 7.15 | 7.54 | 715.59K |
| 2024-03-18 | 7.13 | 7.11 | ↓$0.02 (-0.28%) | 7.09 | 7.28 | 612.24K |
| 2024-03-15 | 7.05 | 7.12 | ↑$0.07 (0.99%) | 7.04 | 7.21 | 1.16M |
| 2024-03-14 | 7.00 | 7.09 | ↑$0.09 (1.29%) | 6.95 | 7.15 | 666.57K |
| 2024-03-13 | 7.00 | 6.97 | ↓$0.03 (-0.43%) | 6.90 | 7.11 | 643.73K |
| 2024-03-12 | 6.85 | 6.96 | ↑$0.11 (1.61%) | 6.72 | 6.97 | 548.32K |
| 2024-03-11 | 6.82 | 6.86 | ↑$0.04 (0.59%) | 6.64 | 6.91 | 528.14K |
Create an account or log in to view more rows.
$NR no wonder price closed that way
$NR just hold no panic
$NR wow! I sold too early
$NR go to the bathroom
come back to green! I like it!
$NR when is earnings
$NR cup and handle dont play
$NR slap the ask.
$NR Overpower the algos!
$NR what time we going green?
$NR Green by EOD guarentee