Get the Stockscreener App
8.29
1.47%
0.12
Newpark Resources Inc Stock (NR) Price History
The historical daily chart and data for Newpark Resources Inc stock (NR), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $8.29.
- Newpark Resources Inc all-time high stock price is $13.60, occurred on July 25, 2014.
- The lowest Newpark Resources Inc stock price recorded was $0.65 on April 03, 2020. Since then, Newpark Resources Inc's stock price has risen over 1,175% to $8.29 now.
- The 52-week high stock price for NR is $8.65, representing a 4.34% increase from the current share price, occurred on June 13, 2024.
- The 52-week low stock price for NR is $5.6101, indicating a -32.33% decrease from the current share price, occurred on February 22, 2024.
- The closing price of Newpark Resources Inc (NR) stock in the beginning of 2023 was $3.16. The stock closed the year at $4.15, a gain of over 31.33% for the year.
The table below shows more information about NR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $8.37 | $8.17 | $0.20 | 579,452.0 | +1.47% |
| Nov 26, 2024 | $8.25 | $7.96 | $0.29 | 886,127.0 | +1.36% |
| Nov 25, 2024 | $8.24 | $7.93 | $0.305 | 792,288.0 | +1.77% |
| Nov 22, 2024 | $7.94 | $7.71 | $0.229 | 660,044.0 | +1.93% |
| Nov 21, 2024 | $7.96 | $7.38 | $0.58 | 808,504.0 | +5.00% |
| Nov 20, 2024 | $7.43 | $7.17 | $0.26 | 840,662.0 | +3.21% |
| Nov 19, 2024 | $7.20 | $6.98 | $0.219 | 895,116.0 | +0.28% |
| Nov 18, 2024 | $7.27 | $7.05 | $0.22 | 691,088.0 | +2.29% |
| Nov 15, 2024 | $7.20 | $6.94 | $0.26 | 519,671.0 | -1.83% |
| Nov 14, 2024 | $7.35 | $7.04 | $0.315 | 490,332.0 | -2.20% |
| Nov 13, 2024 | $7.49 | $7.25 | $0.235 | 504,506.0 | -2.02% |
| Nov 12, 2024 | $7.46 | $7.21 | $0.24 | 694,285.0 | +2.48% |
| Nov 11, 2024 | $7.44 | $7.24 | $0.20 | 650,011.0 | -0.41% |
| Nov 08, 2024 | $7.45 | $6.70 | $0.745 | 1,327,418.0 | -3.58% |
| Nov 07, 2024 | $7.67 | $7.46 | $0.215 | 491,209.0 | -0.79% |
| Nov 06, 2024 | $7.68 | $7.27 | $0.41 | 871,371.0 | +9.97% |
| Nov 05, 2024 | $6.97 | $6.55 | $0.42 | 654,292.0 | +5.33% |
| Nov 04, 2024 | $6.65 | $6.49 | $0.16 | 437,335.0 | +0.77% |
| Nov 01, 2024 | $6.74 | $6.51 | $0.23 | 443,615.0 | -2.10% |
| Oct 31, 2024 | $6.79 | $6.63 | $0.1575 | 315,917.0 | -1.04% |
| Oct 30, 2024 | $6.86 | $6.71 | $0.145 | 391,715.0 | +0.15% |
| Oct 29, 2024 | $6.80 | $6.69 | $0.1149 | 423,360.0 | -1.32% |
Newpark Resources Inc Stock (NR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Newpark Resources Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newpark Resources Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Newpark Resources Inc Stock (NR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.37 | $6.49 | $1.88 | 13,816,778.0 | +24.47% |
| Oct, 2024 | $7.25 | $6.56 | $0.695 | 11,704,634.0 | -3.90% |
| Sep, 2024 | $8.11 | $6.64 | $1.47 | 16,415,142.0 | -15.80% |
| Aug, 2024 | $8.39 | $6.78 | $1.61 | 13,297,269.0 | -0.36% |
| Jul, 2024 | $8.40 | $7.30 | $1.10 | 10,961,131.0 | -0.60% |
| Jun, 2024 | $8.65 | $7.57 | $1.08 | 16,356,534.0 | -2.00% |
| May, 2024 | $8.52 | $6.82 | $1.70 | 14,170,097.0 | +22.19% |
| Apr, 2024 | $7.84 | $6.94 | $0.90 | 9,842,538.0 | -3.88% |
| Mar, 2024 | $7.54 | $6.46 | $1.08 | 12,550,280.0 | +12.29% |
| Feb, 2024 | $6.64 | $5.61 | $1.03 | 13,953,911.0 | -0.92% |
| Jan, 2024 | $6.73 | $5.86 | $0.87 | 16,912,913.0 | -2.26% |
Newpark Resources Inc Stock (NR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.62 | $6.59 | $1.04 | 21,086,877.0 | -4.46% |
| Nov, 2023 | $7.54 | $6.75 | $0.79 | 17,314,007.0 | +0.43% |
| Oct, 2023 | $7.12 | $6.49 | $0.63 | 19,012,905.0 | +0.14% |
| Sep, 2023 | $7.33 | $5.99 | $1.34 | 21,930,178.0 | +15.55% |
| Aug, 2023 | $6.04 | $4.99 | $1.05 | 16,818,965.0 | +8.33% |
| Jul, 2023 | $5.71 | $5.01 | $0.70 | 13,164,768.0 | +5.54% |
| Jun, 2023 | $5.45 | $3.47 | $1.98 | 17,192,660.0 | +51.16% |
| May, 2023 | $4.14 | $3.40 | $0.74 | 8,184,849.0 | -13.50% |
| Apr, 2023 | $4.25 | $3.83 | $0.415 | 12,701,310.0 | +3.90% |
| Mar, 2023 | $4.88 | $3.65 | $1.23 | 18,038,764.0 | -13.09% |
| Feb, 2023 | $4.82 | $4.06 | $0.76 | 11,659,699.0 | -2.42% |
| Jan, 2023 | $4.91 | $4.00 | $0.905 | 11,723,690.0 | +9.40% |
Newpark Resources Inc Stock (NR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.24 | $3.74 | $0.50 | 15,434,615.0 | +3.49% |
| Nov, 2022 | $4.21 | $3.13 | $1.08 | 11,972,529.0 | +9.56% |
| Oct, 2022 | $3.73 | $2.64 | $1.08 | 8,832,945.0 | +45.24% |
| Sep, 2022 | $3.06 | $2.38 | $0.675 | 10,967,464.0 | -12.50% |
| Aug, 2022 | $3.45 | $2.46 | $0.99 | 12,708,671.0 | -18.18% |
| Jul, 2022 | $3.62 | $2.83 | $0.7851 | 8,731,183.0 | +13.92% |
| Jun, 2022 | $4.80 | $2.96 | $1.84 | 12,990,967.0 | -28.14% |
| May, 2022 | $4.63 | $3.32 | $1.31 | 13,077,864.0 | +23.21% |
| Apr, 2022 | $4.27 | $3.28 | $0.99 | 12,928,350.0 | -4.64% |
| Mar, 2022 | $4.81 | $3.38 | $1.43 | 20,320,211.0 | -2.92% |
| Feb, 2022 | $3.94 | $3.37 | $0.5701 | 9,668,482.0 | +6.20% |
| Jan, 2022 | $3.91 | $2.92 | $0.9944 | 9,868,965.0 | +20.75% |
1.27%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):