Dark

NR
Newpark Resources, Inc.
stock NYSE

Inactive

May 23, 2025

13.57USD+87.172%(+6.32)400

Pre-market

0.00USD-100.000%(-7.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	9.6600	13.5700	9.6600	13.5700	+87.172%	400	0.000%
2024-12-18	7.6500	7.8050	7.2450	7.2500	-4.856%	1,021,734	+87.172%
2024-12-17	7.5800	7.6800	7.5310	7.6200	-0.522%	468,110	+78.084%
2024-12-16	7.7000	7.8700	7.6450	7.6600	-1.034%	529,712	+77.154%
2024-12-13	7.9400	7.9400	7.7000	7.7400	-2.519%	430,071	+75.323%
2024-12-12	8.1100	8.2100	7.8700	7.9400	-1.975%	602,925	+70.907%
2024-12-11	7.9100	8.2200	7.7300	8.1000	+3.581%	641,610	+67.531%
2024-12-10	7.8900	8.0599	7.7400	7.8200	-0.635%	976,594	+73.529%
2024-12-09	7.8800	8.0250	7.7450	7.8700	+2.075%	857,122	+72.427%
2024-12-06	7.8500	8.0150	7.6450	7.7100	-1.783%	754,288	+76.005%
2024-12-05	8.0200	8.0300	7.6650	7.8500	-1.629%	568,092	+72.866%
2024-12-04	8.4500	8.5050	7.8950	7.9800	-4.887%	1,053,247	+70.050%
2024-12-03	8.4800	8.5000	8.2210	8.3900	0.000%	551,273	+61.740%
2024-12-02	8.3600	8.4900	8.3000	8.3900	+0.359%	846,998	+61.740%
2024-11-29	8.3300	8.4500	8.3100	8.3600	+0.844%	402,097	+62.321%
2024-11-27	8.2000	8.3700	8.1700	8.2900	+1.469%	585,365	+63.691%
2024-11-26	8.0400	8.2500	7.9600	8.1700	+1.365%	886,239	+66.095%
2024-11-25	7.9600	8.2400	7.9350	8.0600	+1.768%	792,288	+68.362%
2024-11-22	7.7700	7.9400	7.7110	7.9200	+1.931%	660,245	+71.338%
2024-11-21	7.4100	7.9550	7.3750	7.7700	+5.000%	808,504	+74.646%
2024-11-20	7.1700	7.4300	7.1700	7.4000	+3.208%	840,672	+83.378%
2024-11-19	7.0400	7.1990	6.9800	7.1700	+0.280%	895,116	+89.261%
2024-11-18	7.0700	7.2700	7.0500	7.1500	+2.289%	691,088	+89.790%
2024-11-15	7.1900	7.2000	6.9400	6.9900	-1.826%	519,671	+94.134%
2024-11-14	7.3500	7.3500	7.0350	7.1200	-2.198%	490,332	+90.590%
2024-11-13	7.4800	7.4900	7.2550	7.2800	-2.019%	504,506	+86.401%
2024-11-12	7.2700	7.4550	7.2150	7.4300	+2.483%	694,285	+82.638%
2024-11-11	7.3800	7.4400	7.2400	7.2500	-0.412%	650,011	+87.172%
2024-11-08	7.0900	7.4450	6.7000	7.2800	-3.576%	1,327,419	+86.401%
2024-11-07	7.6700	7.6750	7.4600	7.5500	-0.788%	491,216	+79.735%
2024-11-06	7.2700	7.6800	7.2700	7.6100	+9.971%	871,471	+78.318%
2024-11-05	6.5700	6.9700	6.5500	6.9200	+5.327%	654,293	+96.098%
2024-11-04	6.5300	6.6500	6.4900	6.5700	+0.767%	437,335	+106.545%
2024-11-01	6.7200	6.7400	6.5100	6.5200	-2.102%	443,615	+108.129%
2024-10-31	6.7800	6.7900	6.6325	6.6600	-1.040%	315,917	+103.754%
2024-10-30	6.7400	6.8550	6.7100	6.7300	+0.149%	391,715	+101.634%
2024-10-29	6.7700	6.8050	6.6901	6.7200	-1.322%	423,360	+101.935%
2024-10-28	6.6200	6.8950	6.5600	6.8100	+0.442%	331,656	+99.266%
2024-10-25	6.8200	6.9000	6.7250	6.7800	+0.444%	317,213	+100.147%
2024-10-24	6.8600	6.8600	6.7000	6.7500	-1.460%	455,276	+101.037%
2024-10-23	6.9200	6.9600	6.7550	6.8500	-2.003%	477,152	+98.102%
2024-10-22	7.0400	7.1000	6.9400	6.9900	-1.271%	656,352	+94.134%
2024-10-21	7.1200	7.1300	7.0350	7.0800	+0.141%	349,153	+91.667%
2024-10-18	7.1200	7.1500	7.0100	7.0700	-1.395%	889,707	+91.938%
2024-10-17	7.1200	7.1700	7.0200	7.1700	+0.702%	879,982	+89.261%
2024-10-16	7.0300	7.1300	6.9450	7.1200	+2.006%	863,005	+90.590%
2024-10-15	6.9200	7.0700	6.8600	6.9800	-1.828%	544,994	+94.413%
2024-10-14	7.1100	7.1400	7.0250	7.1100	-1.387%	376,124	+90.858%
2024-10-11	7.0700	7.2550	7.0550	7.2100	+2.270%	579,023	+88.211%
2024-10-10	7.0500	7.1100	6.9550	7.0500	-0.424%	358,456	+92.482%
2024-10-09	6.9300	7.1250	6.9300	7.0800	+1.433%	673,799	+91.667%
2024-10-08	7.0600	7.0800	6.8800	6.9800	-2.104%	534,749	+94.413%
2024-10-07	7.1200	7.1600	7.0600	7.1300	+0.140%	481,535	+90.323%
2024-10-04	7.1500	7.2200	7.0550	7.1200	+0.993%	392,507	+90.590%
2024-10-03	6.9500	7.1100	6.9000	7.0500	+1.439%	383,705	+92.482%
2024-10-02	7.0300	7.0500	6.8800	6.9500	-0.287%	487,549	+95.252%
2024-10-01	6.8700	7.1100	6.8400	6.9700	+0.577%	543,131	+94.692%
2024-09-30	6.9100	6.9900	6.7950	6.9300	+0.145%	981,984	+95.815%
2024-09-27	6.9000	7.1600	6.8800	6.9200	+1.615%	1,121,341	+96.098%
2024-09-26	6.7000	6.8300	6.6400	6.8100	-0.729%	1,051,787	+99.266%
2024-09-25	7.1900	7.1900	6.8600	6.8600	-4.590%	823,949	+97.813%
2024-09-24	7.5200	7.5500	7.1800	7.1900	-3.360%	604,650	+88.734%
2024-09-23	7.5000	7.7300	7.4100	7.4400	-0.402%	377,853	+82.392%
2024-09-20	7.4600	7.5600	7.3697	7.4700	-0.400%	2,181,564	+81.660%
2024-09-19	7.4100	7.5400	7.2900	7.5000	+3.734%	744,305	+80.933%
2024-09-18	7.4700	7.6000	7.1900	7.2300	-3.213%	1,485,575	+87.690%
2024-09-17	7.3300	7.4800	7.1300	7.4700	+1.771%	1,115,885	+81.660%
2024-09-16	7.2200	7.4150	7.1600	7.3400	+3.090%	1,120,587	+84.877%
2024-09-13	7.1700	7.2350	7.0850	7.1200	+0.707%	417,848	+90.590%
2024-09-12	7.1300	7.2350	7.0600	7.0700	0.000%	428,587	+91.938%
2024-09-11	7.0900	7.1400	6.9050	7.0700	-0.563%	395,547	+91.938%
2024-09-10	7.1800	7.1950	6.9850	7.1100	-1.250%	696,456	+90.858%
2024-09-09	7.2200	7.3650	7.1900	7.2000	0.000%	836,021	+88.472%
2024-09-06	7.5200	7.5780	7.2000	7.2000	-4.255%	479,330	+88.472%
2024-09-05	7.9700	7.9700	7.5200	7.5200	-4.204%	622,646	+80.452%
2024-09-04	7.9500	8.0100	7.8450	7.8500	-0.759%	393,651	+72.866%
2024-09-03	8.0700	8.1050	7.8350	7.9100	-3.888%	610,984	+71.555%
2024-08-30	8.2500	8.2800	8.0700	8.2300	-1.319%	360,858	+64.885%
2024-08-29	8.3100	8.3800	8.2000	8.3400	+1.460%	296,489	+62.710%
2024-08-28	8.1800	8.2700	8.0900	8.2200	-0.725%	449,176	+65.085%
2024-08-27	8.2300	8.3400	8.2000	8.2800	+0.121%	365,192	+63.889%
2024-08-26	8.3500	8.3900	8.2400	8.2700	+1.472%	603,598	+64.087%
2024-08-23	7.8900	8.2050	7.8900	8.1500	+3.690%	516,881	+66.503%
2024-08-22	7.9100	7.9450	7.8300	7.8600	+0.255%	346,439	+72.646%
2024-08-21	7.9200	7.9450	7.8300	7.8400	-0.381%	430,273	+73.087%
2024-08-20	7.9700	7.9800	7.7550	7.8700	-1.131%	633,605	+72.427%
2024-08-19	7.9600	8.0100	7.8750	7.9600	0.000%	498,545	+70.477%
2024-08-16	7.8400	7.9700	7.8200	7.9600	+0.887%	413,308	+70.477%
2024-08-15	7.9200	7.9700	7.8100	7.8900	+2.734%	687,846	+71.990%
2024-08-14	7.7000	7.7350	7.5600	7.6800	+0.392%	656,646	+76.693%
2024-08-13	7.4600	7.6900	7.3400	7.6500	+2.685%	572,632	+77.386%
2024-08-12	7.4800	7.5100	7.3650	7.4500	0.000%	482,702	+82.148%
2024-08-09	7.5800	7.6850	7.4500	7.4500	-1.974%	508,464	+82.148%
2024-08-08	7.8900	7.8900	7.5800	7.6000	-2.439%	509,816	+78.553%
2024-08-07	8.1900	8.2300	7.7500	7.7900	-2.747%	790,122	+74.198%
2024-08-06	8.2200	8.2200	7.8000	8.0100	+14.756%	1,950,407	+69.413%
2024-08-05	6.9900	7.1200	6.7800	6.9800	-4.514%	767,603	+94.413%
2024-08-02	7.6300	7.6400	7.2700	7.3100	-7.351%	695,443	+85.636%
2024-08-01	8.2200	8.2600	7.8050	7.8900	-4.479%	768,140	+71.990%
2024-07-31	8.1700	8.3300	8.0850	8.2600	+2.481%	1,354,391	+64.286%
2024-07-30	8.1000	8.1800	8.0450	8.0600	-0.371%	446,509	+68.362%
2024-07-29	8.3000	8.3150	8.0900	8.0900	-2.177%	377,721	+67.738%
2024-07-26	8.3000	8.3800	8.1550	8.2700	+0.854%	431,698	+64.087%
2024-07-25	8.0300	8.2600	7.9250	8.2000	+2.628%	619,011	+65.488%
2024-07-24	8.0900	8.1900	7.9800	7.9900	-1.601%	598,823	+69.837%
2024-07-23	8.0000	8.1450	7.9500	8.1200	+0.995%	374,777	+67.118%
2024-07-22	8.0300	8.0900	7.8500	8.0400	+0.500%	347,688	+68.781%
2024-07-19	8.1800	8.2000	7.8900	8.0000	-2.795%	555,851	+69.625%
2024-07-18	8.0100	8.2400	8.0100	8.2300	+1.983%	620,384	+64.885%
2024-07-17	8.0300	8.2450	7.9800	8.0700	-0.860%	508,011	+68.154%
2024-07-16	7.9200	8.2000	7.8300	8.1400	+2.908%	532,007	+66.708%
2024-07-15	7.7400	8.0400	7.6400	7.9100	+3.670%	572,682	+71.555%
2024-07-12	7.7100	7.7200	7.5950	7.6300	+0.395%	566,715	+77.851%
2024-07-11	7.4500	7.6350	7.4100	7.6000	+3.121%	387,517	+78.553%
2024-07-10	7.4400	7.4650	7.3000	7.3700	+0.136%	323,915	+84.125%
2024-07-09	7.4700	7.4700	7.3400	7.3600	-2.258%	430,648	+84.375%
2024-07-08	7.5500	7.6550	7.4500	7.5300	-0.921%	588,772	+80.212%
2024-07-05	8.0100	8.0100	7.5900	7.6000	-5.119%	451,034	+78.553%
2024-07-03	8.0000	8.0650	7.9100	8.0100	+0.755%	261,145	+69.413%
2024-07-02	8.2000	8.2650	7.9500	7.9500	-2.693%	383,384	+70.692%
2024-07-01	8.3900	8.4000	8.0850	8.1700	-1.685%	433,658	+66.095%
2024-06-28	8.1900	8.3500	8.0700	8.3100	+2.719%	2,183,271	+63.297%
2024-06-27	8.2100	8.2900	8.0200	8.0900	-0.736%	425,969	+67.738%
2024-06-26	8.2300	8.2550	8.1100	8.1500	-1.332%	533,490	+66.503%
2024-06-25	8.1300	8.3000	8.0500	8.2600	+2.228%	647,106	+64.286%
2024-06-24	7.9400	8.1500	7.8600	8.0800	+2.278%	863,831	+67.946%
2024-06-21	7.7900	7.9000	7.7100	7.9000	+1.673%	771,662	+71.772%
2024-06-20	7.8900	7.9396	7.7300	7.7700	-1.396%	367,409	+74.646%
2024-06-18	7.7800	8.0000	7.7200	7.8800	+1.285%	644,806	+72.208%
2024-06-17	7.7500	7.8100	7.5700	7.7800	+0.258%	565,704	+74.422%
2024-06-14	8.2600	8.2600	7.7250	7.7600	-7.177%	813,055	+74.871%
2024-06-13	8.6100	8.6500	8.3200	8.3600	-2.222%	882,857	+62.321%
2024-06-12	8.6100	8.6400	8.4950	8.5500	+0.945%	807,940	+58.713%
2024-06-11	8.3500	8.4700	8.2600	8.4700	+1.074%	517,104	+60.213%
2024-06-10	8.2100	8.4050	8.1500	8.3800	+2.822%	510,020	+61.933%
2024-06-07	8.1500	8.2500	8.0600	8.1500	-0.852%	646,857	+66.503%
2024-06-06	8.1900	8.2600	8.0800	8.2200	+0.366%	542,497	+65.085%
2024-06-05	8.1700	8.2580	8.0750	8.1900	+1.111%	803,871	+65.690%
2024-06-04	8.4200	8.4400	8.0501	8.1000	-2.994%	2,205,901	+67.531%
2024-06-03	8.5000	8.5600	8.1600	8.3500	-1.533%	1,628,677	+62.515%
2024-05-31	8.0400	8.5150	8.0300	8.4800	+5.342%	1,901,914	+60.024%
2024-05-30	7.9400	8.0600	7.8650	8.0500	+1.770%	780,523	+68.571%
2024-05-29	7.8500	7.9200	7.7100	7.9100	+0.508%	660,540	+71.555%
2024-05-28	7.7600	7.9300	7.7600	7.8700	+2.075%	676,584	+72.427%
2024-05-24	7.7100	7.7700	7.5350	7.7100	+0.916%	503,770	+76.005%
2024-05-23	7.8000	7.8500	7.5700	7.6400	-1.546%	615,559	+77.618%
2024-05-22	8.0100	8.0100	7.7500	7.7600	-2.879%	577,606	+74.871%
2024-05-21	7.8000	8.0200	7.7800	7.9900	+1.913%	555,768	+69.837%
2024-05-20	7.6200	7.8600	7.6200	7.8400	+2.752%	447,576	+73.087%
2024-05-17	7.8200	7.8300	7.5900	7.6300	-1.675%	321,166	+77.851%
2024-05-16	7.6800	7.7900	7.6800	7.7600	+1.042%	456,155	+74.871%
2024-05-15	7.5600	7.7200	7.4400	7.6800	+1.587%	384,989	+76.693%
2024-05-14	7.3600	7.6000	7.3300	7.5600	+2.997%	531,418	+79.497%
2024-05-13	7.6000	7.6100	7.3200	7.3400	-3.038%	343,579	+84.877%
2024-05-10	7.6900	7.7100	7.5250	7.5700	-1.046%	553,415	+79.260%
2024-05-09	7.3900	7.6600	7.3750	7.6500	+4.082%	617,626	+77.386%
2024-05-08	7.3500	7.4050	7.2300	7.3500	-0.271%	1,273,017	+84.626%
2024-05-07	7.1900	7.5100	7.1900	7.3700	+2.933%	601,039	+84.125%
2024-05-06	7.2300	7.5400	7.1400	7.1600	+0.845%	502,184	+89.525%
2024-05-03	7.4600	7.6629	6.9900	7.1000	+1.140%	691,245	+91.127%
2024-05-02	6.9900	7.1400	6.9050	7.0200	+1.299%	707,636	+93.305%
2024-05-01	6.9700	7.0500	6.8150	6.9300	-0.144%	472,820	+95.815%
2024-04-30	7.1600	7.2050	6.9400	6.9400	-4.144%	442,167	+95.533%
2024-04-29	7.2400	7.3400	7.2150	7.2400	-0.413%	233,985	+87.431%
2024-04-26	7.2500	7.3700	7.1800	7.2700	-0.137%	346,298	+86.657%
2024-04-25	7.2200	7.3050	7.1250	7.2800	+0.275%	448,800	+86.401%
2024-04-24	7.2500	7.3150	7.1600	7.2600	-0.955%	484,941	+86.915%
2024-04-23	7.2800	7.3400	7.2100	7.3300	+0.411%	295,690	+85.130%
2024-04-22	7.3200	7.4400	7.2200	7.3000	-1.218%	363,158	+85.890%
2024-04-19	7.2400	7.4000	7.2400	7.3900	+1.511%	494,932	+83.627%
2024-04-18	7.3200	7.4700	7.2800	7.2800	-0.274%	608,374	+86.401%
2024-04-17	7.4400	7.4900	7.2400	7.3000	-2.013%	496,160	+85.890%
2024-04-16	7.4300	7.5000	7.3900	7.4500	-0.799%	433,983	+82.148%
2024-04-15	7.4400	7.6050	7.4214	7.5100	+1.213%	532,727	+80.692%
2024-04-12	7.7600	7.8400	7.4100	7.4200	-3.133%	617,362	+82.884%
2024-04-11	7.6200	7.7100	7.5300	7.6600	+0.525%	525,977	+77.154%
2024-04-10	7.4200	7.6600	7.3700	7.6200	+1.330%	447,404	+78.084%
2024-04-09	7.7000	7.7500	7.5000	7.5200	-0.397%	500,416	+80.452%
2024-04-08	7.7400	7.8000	7.5500	7.5500	-1.821%	333,614	+79.735%
2024-04-05	7.6400	7.7500	7.5400	7.6900	+1.318%	615,025	+76.463%
2024-04-04	7.5700	7.6750	7.5400	7.5900	+0.663%	471,369	+78.788%
2024-04-03	7.3500	7.5600	7.3050	7.5400	+2.446%	547,955	+79.973%
2024-04-02	7.4600	7.4800	7.2700	7.3600	-1.736%	588,780	+84.375%
2024-04-01	7.3000	7.5570	7.2700	7.4900	+3.740%	419,444	+81.175%
2024-03-28	7.2200	7.3100	7.1200	7.2200	+0.417%	1,315,825	+87.950%
2024-03-27	7.1500	7.2400	7.0700	7.1900	+0.419%	632,596	+88.734%
2024-03-26	7.3700	7.3800	7.1600	7.1600	-2.585%	439,934	+89.525%
2024-03-25	7.4000	7.4650	7.3400	7.3500	-0.136%	413,752	+84.626%
2024-03-22	7.5000	7.5400	7.3600	7.3600	-1.604%	382,972	+84.375%
2024-03-21	7.5000	7.5000	7.3600	7.4800	0.000%	888,823	+81.417%
2024-03-20	7.4200	7.5200	7.3750	7.4800	-0.399%	465,411	+81.417%
2024-03-19	7.1500	7.5400	7.1500	7.5100	+5.626%	715,589	+80.692%
2024-03-18	7.1300	7.2750	7.0850	7.1100	-0.140%	612,238	+90.858%
2024-03-15	7.0500	7.2050	7.0400	7.1200	+0.423%	1,163,780	+90.590%
2024-03-14	7.0000	7.1500	6.9450	7.0900	+1.722%	666,574	+91.396%
2024-03-13	7.0000	7.1100	6.9000	6.9700	+0.144%	643,729	+94.692%
2024-03-12	6.8500	6.9700	6.7150	6.9600	+1.458%	548,324	+94.971%
2024-03-11	6.8200	6.9100	6.6400	6.8600	-0.291%	528,144	+97.813%
2024-03-08	6.7300	6.9500	6.7050	6.8800	+3.148%	654,477	+97.238%
2024-03-07	6.5700	6.6900	6.5500	6.6700	+1.522%	370,936	+103.448%
2024-03-06	6.6800	6.6800	6.5400	6.5700	-0.303%	400,653	+106.545%
2024-03-05	6.6000	6.7400	6.5800	6.5900	-0.303%	458,861	+105.918%
2024-03-04	6.7300	6.8100	6.5800	6.6100	-0.900%	658,070	+105.295%
2024-03-01	6.4700	6.6900	6.4550	6.6700	+3.733%	721,086	+103.448%
2024-02-29	6.2700	6.5500	6.2450	6.4300	+3.710%	1,009,162	+111.042%
2024-02-28	6.4000	6.4250	6.1850	6.2000	-3.427%	990,588	+118.871%
2024-02-27	6.4600	6.5300	6.4100	6.4200	+0.469%	512,490	+111.371%
2024-02-26	6.2000	6.4100	6.1400	6.3900	+2.404%	724,768	+112.363%
2024-02-23	6.1000	6.3800	6.0850	6.2400	+0.808%	697,458	+117.468%
2024-02-22	5.8200	6.2100	5.6101	6.1900	-1.276%	1,593,768	+119.225%
2024-02-21	6.3000	6.3800	6.1800	6.2700	0.000%	627,107	+116.427%
2024-02-20	6.3500	6.4200	6.2400	6.2700	-1.724%	667,097	+116.427%
2024-02-16	6.4200	6.4400	6.2400	6.3800	-0.623%	551,970	+112.696%
2024-02-15	6.1200	6.4400	6.1150	6.4200	+5.592%	849,932	+111.371%
2024-02-14	6.1700	6.1900	6.0400	6.0800	0.000%	575,033	+123.191%
2024-02-13	6.1700	6.2400	6.0100	6.0800	-2.408%	658,513	+123.191%
2024-02-12	6.1400	6.2900	6.1400	6.2300	+1.631%	556,347	+117.817%
2024-02-09	6.1800	6.2100	6.0800	6.1300	-0.648%	390,378	+121.370%
2024-02-08	6.0400	6.1800	6.0400	6.1700	+1.815%	573,683	+119.935%
2024-02-07	6.0200	6.0900	5.9400	6.0600	+0.832%	498,653	+123.927%
2024-02-06	6.0000	6.0400	5.9300	6.0100	+1.008%	505,419	+125.790%
2024-02-05	5.9300	5.9700	5.8550	5.9500	-0.833%	659,544	+128.067%
2024-02-02	6.2200	6.2450	5.9800	6.0000	-4.000%	615,626	+126.167%
2024-02-01	6.5300	6.6400	6.2300	6.2500	-3.698%	703,796	+117.120%
2024-01-31	6.6100	6.6500	6.4050	6.4900	-1.815%	1,080,266	+109.091%
2024-01-30	6.4100	6.6200	6.3200	6.6100	+1.225%	684,700	+105.295%
2024-01-29	6.5400	6.5400	6.4200	6.5300	-0.760%	537,330	+107.810%
2024-01-26	6.4600	6.6150	6.4450	6.5800	+1.858%	547,710	+106.231%
2024-01-25	6.5600	6.6100	6.3800	6.4600	0.000%	689,962	+110.062%
2024-01-24	6.4300	6.4800	6.3200	6.4600	+1.732%	665,486	+110.062%
2024-01-23	6.3200	6.4900	6.3100	6.3500	+0.634%	748,069	+113.701%
2024-01-22	6.0900	6.3450	6.0500	6.3100	+3.612%	651,001	+115.055%
2024-01-19	6.0600	6.1200	5.9800	6.0900	+0.828%	713,410	+122.824%
2024-01-18	6.0700	6.1250	5.9950	6.0400	-0.494%	820,588	+124.669%
2024-01-17	6.0000	6.1200	5.8600	6.0700	0.000%	1,163,214	+123.558%
2024-01-16	6.3000	6.4400	6.0400	6.0700	-3.651%	749,380	+123.558%
2024-01-12	6.4100	6.4900	6.2100	6.3000	-0.158%	1,416,073	+115.397%
2024-01-11	6.3300	6.3700	6.1800	6.3100	+0.478%	806,260	+115.055%
2024-01-10	6.2700	6.2900	6.1850	6.2800	+0.319%	1,178,407	+116.083%
2024-01-09	6.3500	6.3800	6.1825	6.2600	-1.417%	987,789	+116.773%
2024-01-08	6.3400	6.3700	6.1500	6.3500	-0.626%	808,122	+113.701%
2024-01-05	6.3500	6.4250	6.3300	6.3900	+0.789%	558,985	+112.363%
2024-01-04	6.6800	6.7100	6.3400	6.3400	-3.647%	791,183	+114.038%
2024-01-03	6.6100	6.7300	6.5300	6.5800	+0.612%	879,504	+106.231%
2024-01-02	6.6500	6.7300	6.4900	6.5400	-1.506%	608,603	+107.492%
2023-12-29	6.7100	6.7300	6.6100	6.6400	-0.896%	1,128,375	+104.367%
2023-12-28	6.9800	6.9800	6.6800	6.7000	-4.011%	699,044	+102.537%
2023-12-27	7.0100	7.1300	6.9600	6.9800	-1.133%	557,491	+94.413%
2023-12-26	7.0700	7.1000	7.0000	7.0600	+1.146%	498,202	+92.210%
2023-12-22	7.2600	7.2700	6.9550	6.9800	-3.056%	922,001	+94.413%
2023-12-21	7.1900	7.2219	7.0800	7.2000	+1.124%	683,937	+88.472%
2023-12-20	7.1400	7.2650	7.0950	7.1200	-0.974%	926,649	+90.590%
2023-12-19	7.0700	7.2000	7.0400	7.1900	+2.276%	841,123	+88.734%
2023-12-18	7.1800	7.2700	7.0200	7.0300	-0.142%	1,057,850	+93.030%
2023-12-15	6.7900	7.0850	6.7250	7.0400	+3.529%	2,938,446	+92.756%
2023-12-14	6.8800	6.9600	6.7400	6.8000	+0.443%	803,951	+99.559%
2023-12-13	6.7200	6.7800	6.5900	6.7700	+1.652%	686,886	+100.443%
2023-12-12	6.7600	6.8700	6.6550	6.6600	-2.915%	781,649	+103.754%
2023-12-11	6.9000	6.9800	6.8000	6.8600	-0.724%	576,749	+97.813%
2023-12-08	6.9700	7.0900	6.8650	6.9100	-0.289%	943,457	+96.382%
2023-12-07	6.8800	6.9400	6.7900	6.9300	+0.581%	1,434,495	+95.815%
2023-12-06	7.3700	7.3700	6.8600	6.8900	-7.268%	1,635,276	+96.952%
2023-12-05	7.5000	7.6250	7.4000	7.4300	+0.405%	1,621,073	+82.638%
2023-12-04	7.1900	7.4000	7.1000	7.4000	+2.778%	1,288,873	+83.378%
2023-12-01	6.9300	7.2200	6.8840	7.2000	+3.597%	1,072,222	+88.472%
2023-11-30	7.0400	7.1600	6.9100	6.9500	-0.144%	2,520,743	+95.252%
2023-11-29	7.0800	7.1300	6.9400	6.9600	-0.855%	513,827	+94.971%
2023-11-28	7.3100	7.3100	7.0100	7.0200	-2.905%	497,119	+93.305%
2023-11-27	7.1900	7.2400	7.1000	7.2300	+0.277%	500,241	+87.690%
2023-11-24	7.2000	7.3200	7.1900	7.2100	+0.139%	338,852	+88.211%
2023-11-22	7.0600	7.2200	6.9700	7.2000	+0.559%	443,980	+88.472%
2023-11-21	7.1500	7.1900	7.1100	7.1600	-0.417%	542,254	+89.525%
2023-11-20	7.1700	7.3550	7.1400	7.1900	+0.983%	609,296	+88.734%
2023-11-17	6.9100	7.2000	6.8900	7.1200	+4.246%	827,648	+90.590%
2023-11-16	7.0300	7.0750	6.7500	6.8300	-3.938%	606,644	+98.682%
2023-11-15	7.1500	7.3000	7.0300	7.1100	-0.420%	1,086,612	+90.858%
2023-11-14	7.1100	7.1400	6.9400	7.1400	+1.420%	1,234,084	+90.056%
2023-11-13	6.9900	7.1300	6.9500	7.0400	+1.295%	588,176	+92.756%
2023-11-10	6.9600	7.0200	6.9200	6.9500	+0.434%	923,223	+95.252%
2023-11-09	6.9900	7.0500	6.8700	6.9200	-0.288%	453,677	+96.098%
2023-11-08	6.9000	6.9800	6.8100	6.9400	-0.144%	825,986	+95.533%
2023-11-07	6.9600	7.0350	6.8700	6.9500	-1.558%	826,815	+95.252%
2023-11-06	7.2200	7.2300	6.9750	7.0600	-1.671%	650,630	+92.210%
2023-11-03	7.4500	7.4500	7.1450	7.1800	-2.446%	557,624	+88.997%
2023-11-02	7.2500	7.5400	7.2200	7.3600	+1.377%	1,138,091	+84.375%
2023-11-01	7.1800	7.4750	6.9200	7.2600	+4.913%	1,956,797	+86.915%
2023-10-31	7.0200	7.0200	6.8300	6.9200	-1.425%	433,288	+96.098%
2023-10-30	7.0600	7.0600	6.8600	7.0200	+0.286%	478,835	+93.305%
2023-10-27	6.9800	7.0250	6.8950	7.0000	+0.287%	706,668	+93.857%
2023-10-26	6.8900	7.0175	6.8400	6.9800	+0.143%	917,221	+94.413%
2023-10-25	6.6800	7.0000	6.6800	6.9700	+5.606%	1,065,772	+94.692%
2023-10-24	6.7000	6.7600	6.5800	6.6000	-0.901%	609,892	+105.606%
2023-10-23	6.7400	6.7597	6.6400	6.6600	-1.479%	582,720	+103.754%
2023-10-20	6.9500	6.9999	6.7000	6.7600	-2.734%	635,248	+100.740%
2023-10-19	6.9600	7.0300	6.8700	6.9500	-0.997%	751,874	+95.252%
2023-10-18	7.0400	7.0892	6.9800	7.0200	+0.143%	623,521	+93.305%
2023-10-17	6.9500	7.1200	6.9200	7.0100	0.000%	848,593	+93.581%
2023-10-16	7.0800	7.0800	6.9000	7.0100	-0.142%	432,185	+93.581%
2023-10-13	7.0400	7.1100	6.9500	7.0200	+1.887%	543,785	+93.305%
2023-10-12	7.0600	7.0600	6.8800	6.8900	-1.991%	582,261	+96.952%
2023-10-11	6.8300	7.0450	6.8300	7.0300	+1.737%	532,965	+93.030%
2023-10-10	6.8600	6.9800	6.8100	6.9100	+0.729%	588,403	+96.382%
2023-10-09	6.7600	6.9399	6.7500	6.8600	+3.782%	857,988	+97.813%
2023-10-06	6.5200	6.7050	6.5200	6.6100	+1.849%	746,765	+105.295%
2023-10-05	6.5500	6.7950	6.4900	6.4900	-1.815%	1,039,881	+109.091%
2023-10-04	6.6100	6.7500	6.5000	6.6100	-2.074%	1,761,058	+105.295%
2023-10-03	6.6300	6.8400	6.6050	6.7500	+0.746%	2,500,692	+101.037%
2023-10-02	6.9000	6.9500	6.6700	6.7000	-3.039%	1,749,654	+102.537%
2023-09-29	7.0900	7.1800	6.8900	6.9100	-2.813%	1,855,524	+96.382%
2023-09-28	7.0400	7.3299	7.0300	7.1100	+0.566%	1,816,809	+90.858%
2023-09-27	6.6700	7.1100	6.6700	7.0700	+7.121%	1,777,451	+91.938%
2023-09-26	6.6800	6.8000	6.5425	6.6000	-2.222%	1,603,361	+105.606%
2023-09-25	6.5300	6.8050	6.4650	6.7500	+2.740%	1,445,774	+101.037%
2023-09-22	6.4500	6.7100	6.4500	6.5700	+2.336%	1,827,967	+106.545%
2023-09-21	6.2000	6.4500	6.1500	6.4200	+3.548%	748,916	+111.371%
2023-09-20	6.1100	6.2500	6.0800	6.2000	+0.977%	566,526	+118.871%
2023-09-19	6.1800	6.2900	6.0400	6.1400	+0.491%	1,110,101	+121.010%
2023-09-18	6.0900	6.2500	6.0850	6.1100	+1.495%	450,273	+122.095%
2023-09-15	6.1300	6.1900	6.0100	6.0200	-2.431%	1,389,121	+125.415%
2023-09-14	6.1600	6.2650	6.1380	6.1700	+1.148%	753,211	+119.935%
2023-09-13	6.3900	6.4200	6.0950	6.1000	-4.688%	621,602	+122.459%
2023-09-12	6.2900	6.4700	6.2700	6.4000	+2.729%	923,880	+112.031%
2023-09-11	6.1900	6.2500	6.1250	6.2300	+1.301%	972,609	+117.817%
2023-09-08	6.1000	6.2000	6.0700	6.1500	+1.485%	1,047,618	+120.650%
2023-09-07	6.1100	6.2000	5.9900	6.0600	0.000%	1,174,882	+123.927%
2023-09-06	6.0500	6.1200	6.0500	6.0600	+0.165%	571,221	+123.927%
2023-09-05	6.1700	6.2000	6.0250	6.0500	-1.305%	600,849	+124.298%
2023-09-01	6.0200	6.2380	6.0200	6.1300	+2.508%	677,317	+121.370%
2023-08-31	5.9600	6.0100	5.9050	5.9800	+0.673%	505,864	+126.923%
2023-08-30	5.9200	6.0100	5.9200	5.9400	+0.508%	719,749	+128.451%
2023-08-29	5.9000	5.9600	5.8535	5.9100	-0.169%	627,627	+129.611%
2023-08-28	5.9800	5.9800	5.8700	5.9200	0.000%	590,376	+129.223%
2023-08-25	6.0000	6.0400	5.8750	5.9200	-0.671%	1,118,824	+129.223%
2023-08-24	5.8500	5.9800	5.8450	5.9600	+1.017%	976,864	+127.685%
2023-08-23	5.5400	6.0400	5.4800	5.9000	+6.115%	2,211,842	+130.000%
2023-08-22	5.4600	5.5600	5.3900	5.5600	+2.394%	817,663	+144.065%
2023-08-21	5.5800	5.8050	5.4200	5.4300	-2.688%	1,180,279	+149.908%
2023-08-18	5.3000	5.6700	5.3000	5.5800	+5.283%	951,753	+143.190%
2023-08-17	5.2700	5.3300	5.2600	5.3000	+1.338%	464,648	+156.038%
2023-08-16	5.2000	5.3187	5.1900	5.2300	+0.965%	380,604	+159.465%
2023-08-15	5.1000	5.2000	5.0800	5.1800	+0.193%	249,387	+161.969%
2023-08-14	5.1900	5.2300	5.1000	5.1700	-0.768%	412,316	+162.476%
2023-08-11	5.2100	5.2500	5.1650	5.2100	0.000%	388,972	+160.461%
2023-08-10	5.3000	5.3700	5.2000	5.2100	-1.512%	520,908	+160.461%
2023-08-09	5.2900	5.3600	5.2700	5.2900	0.000%	446,656	+156.522%
2023-08-08	5.0800	5.2993	5.0600	5.2900	+2.718%	889,599	+156.522%
2023-08-07	5.2700	5.3750	5.1350	5.1500	-2.091%	585,981	+163.495%
2023-08-04	5.3500	5.4200	5.2150	5.2600	-1.682%	468,921	+157.985%
2023-08-03	5.2800	5.4500	5.2800	5.3500	+1.518%	519,294	+153.645%
2023-08-02	5.2400	5.5150	4.9900	5.2700	-5.386%	828,215	+157.495%
2023-08-01	5.5100	5.5700	5.4600	5.5700	+0.906%	964,063	+143.627%
2023-07-31	5.5500	5.6400	5.5000	5.5200	+0.364%	811,326	+145.833%
2023-07-28	5.4200	5.5200	5.4100	5.5000	+1.664%	316,275	+146.727%
2023-07-27	5.5300	5.5500	5.2900	5.4100	-1.993%	821,013	+150.832%
2023-07-26	5.4700	5.7100	5.4700	5.5200	+0.364%	1,152,506	+145.833%
2023-07-25	5.4800	5.5900	5.4000	5.5000	+0.365%	741,220	+146.727%
2023-07-24	5.3600	5.5000	5.3200	5.4800	+2.814%	677,808	+147.628%
2023-07-21	5.3400	5.4350	5.3050	5.3300	+0.566%	618,605	+154.597%
2023-07-20	5.3600	5.3800	5.2715	5.3000	-0.563%	734,676	+156.038%
2023-07-19	5.3200	5.3700	5.2600	5.3300	-0.374%	616,754	+154.597%
2023-07-18	5.3700	5.4700	5.3150	5.3500	-0.187%	584,543	+153.645%
2023-07-17	5.2500	5.4050	5.2000	5.3600	+1.901%	1,008,620	+153.172%
2023-07-14	5.2400	5.2800	5.1800	5.2600	-0.190%	309,932	+157.985%
2023-07-13	5.3200	5.3300	5.2000	5.2700	-1.311%	350,165	+157.495%
2023-07-12	5.4600	5.4800	5.3300	5.3400	-0.373%	405,575	+154.120%
2023-07-11	5.3200	5.4100	5.2500	5.3600	+1.323%	564,514	+153.172%
2023-07-10	5.2900	5.4400	5.2100	5.2900	0.000%	555,824	+156.522%
2023-07-07	5.1100	5.3250	5.0700	5.2900	+3.929%	1,754,275	+156.522%
2023-07-06	5.1400	5.1700	5.0100	5.0900	-1.927%	429,971	+166.601%
2023-07-05	5.2500	5.2500	5.1100	5.1900	-0.575%	459,351	+161.464%

document.getElementById("njbFgM").onerror = function(){this.style.display='none';}; .dark-mode .hxjzjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxjzjq{ color: #333333; background-color: white; border: 2px solid #333333; }NRNewpark Resources, Inc.stock NYSE

NR
Newpark Resources, Inc.
stock NYSE