Newpark Resources, Inc. (NR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 3.7400 | 3.8100 | 3.6500 | 3.7600 | 3.7600 | 659,100 |
| Mar 23, 2023 | 3.9600 | 4.0400 | 3.7400 | 3.7900 | 3.7900 | 1,714,600 |
| Mar 22, 2023 | 4.0000 | 4.0700 | 3.8900 | 3.9100 | 3.9100 | 542,200 |
| Mar 21, 2023 | 4.0000 | 4.1100 | 3.9000 | 4.0000 | 4.0000 | 623,400 |
| Mar 20, 2023 | 3.8000 | 4.0400 | 3.7800 | 3.9000 | 3.9000 | 671,800 |
| Mar 17, 2023 | 3.9300 | 3.9900 | 3.7000 | 3.7500 | 3.7500 | 1,060,900 |
| Mar 16, 2023 | 3.8300 | 4.0700 | 3.7600 | 4.0000 | 4.0000 | 709,600 |
| Mar 15, 2023 | 4.1700 | 4.2500 | 3.8700 | 3.9900 | 3.9900 | 986,800 |
| Mar 14, 2023 | 4.4500 | 4.5600 | 4.3100 | 4.3600 | 4.3600 | 1,795,300 |
| Mar 13, 2023 | 4.3200 | 4.5400 | 4.3100 | 4.4000 | 4.4000 | 808,800 |
| Mar 10, 2023 | 4.5700 | 4.6700 | 4.5100 | 4.5300 | 4.5300 | 518,200 |
| Mar 09, 2023 | 4.7800 | 4.8600 | 4.5800 | 4.5800 | 4.5800 | 393,300 |
| Mar 08, 2023 | 4.7900 | 4.8800 | 4.6500 | 4.7700 | 4.7700 | 492,600 |
| Mar 07, 2023 | 4.7400 | 4.8500 | 4.7100 | 4.8000 | 4.8000 | 467,600 |
| Mar 06, 2023 | 4.7900 | 4.8200 | 4.6800 | 4.7500 | 4.7500 | 642,900 |
| Mar 03, 2023 | 4.6600 | 4.8300 | 4.5600 | 4.8100 | 4.8100 | 382,600 |
| Mar 02, 2023 | 4.6000 | 4.7600 | 4.5700 | 4.7400 | 4.7400 | 464,400 |
| Mar 01, 2023 | 4.4200 | 4.6600 | 4.4200 | 4.6100 | 4.6100 | 2,452,400 |
| Feb 28, 2023 | 4.4000 | 4.5200 | 4.3400 | 4.4300 | 4.4300 | 461,100 |
| Feb 27, 2023 | 4.2500 | 4.4300 | 4.2100 | 4.3800 | 4.3800 | 386,700 |
| Feb 24, 2023 | 4.1300 | 4.2600 | 4.0600 | 4.2400 | 4.2400 | 450,500 |
| Feb 23, 2023 | 4.2500 | 4.3700 | 4.1800 | 4.2200 | 4.2200 | 743,600 |
| Feb 22, 2023 | 4.1700 | 4.2400 | 4.0800 | 4.1900 | 4.1900 | 741,800 |
| Feb 21, 2023 | 4.2900 | 4.3800 | 4.1700 | 4.1700 | 4.1700 | 499,900 |
| Feb 17, 2023 | 4.7300 | 4.8200 | 4.2200 | 4.2700 | 4.2700 | 752,000 |
| Feb 16, 2023 | 4.4500 | 4.4500 | 4.2900 | 4.4000 | 4.4000 | 557,100 |
| Feb 15, 2023 | 4.5300 | 4.5700 | 4.2200 | 4.4100 | 4.4100 | 903,900 |
| Feb 14, 2023 | 4.6400 | 4.7700 | 4.5300 | 4.6100 | 4.6100 | 920,500 |
| Feb 13, 2023 | 4.5600 | 4.7200 | 4.5200 | 4.6800 | 4.6800 | 587,100 |
| Feb 10, 2023 | 4.4100 | 4.6400 | 4.3600 | 4.6300 | 4.6300 | 757,200 |
| Feb 09, 2023 | 4.4900 | 4.5300 | 4.3400 | 4.3600 | 4.3600 | 363,700 |
| Feb 08, 2023 | 4.4300 | 4.5500 | 4.4200 | 4.4700 | 4.4700 | 312,900 |
| Feb 07, 2023 | 4.4400 | 4.5000 | 4.3600 | 4.4500 | 4.4500 | 883,900 |
| Feb 06, 2023 | 4.3500 | 4.4000 | 4.2300 | 4.3900 | 4.3900 | 684,000 |
| Feb 03, 2023 | 4.3300 | 4.4900 | 4.3300 | 4.3500 | 4.3500 | 549,900 |
| Feb 02, 2023 | 4.5100 | 4.5700 | 4.2600 | 4.3400 | 4.3400 | 452,200 |
| Feb 01, 2023 | 4.5300 | 4.6000 | 4.3100 | 4.5300 | 4.5300 | 651,400 |
| Jan 31, 2023 | 4.2500 | 4.5600 | 4.2100 | 4.5400 | 4.5400 | 711,100 |
| Jan 30, 2023 | 4.1200 | 4.3500 | 4.0800 | 4.2500 | 4.2500 | 778,800 |
| Jan 27, 2023 | 4.3300 | 4.3700 | 4.2100 | 4.2400 | 4.2400 | 1,015,000 |
| Jan 26, 2023 | 4.6400 | 4.6800 | 4.2500 | 4.3700 | 4.3700 | 894,800 |
| Jan 25, 2023 | 4.5300 | 4.6400 | 4.4600 | 4.5700 | 4.5700 | 373,900 |
| Jan 24, 2023 | 4.7600 | 4.7600 | 4.5400 | 4.5800 | 4.5800 | 284,100 |
| Jan 23, 2023 | 4.8000 | 4.8000 | 4.6800 | 4.7400 | 4.7400 | 366,200 |
| Jan 20, 2023 | 4.7100 | 4.7900 | 4.6000 | 4.7400 | 4.7400 | 550,800 |
| Jan 19, 2023 | 4.4900 | 4.6700 | 4.4900 | 4.6600 | 4.6600 | 335,200 |
| Jan 18, 2023 | 4.8200 | 4.9000 | 4.4900 | 4.5200 | 4.5200 | 717,600 |
| Jan 17, 2023 | 4.8300 | 4.8900 | 4.7500 | 4.8100 | 4.8100 | 272,900 |
| Jan 13, 2023 | 4.8800 | 4.8900 | 4.7500 | 4.8700 | 4.8700 | 460,800 |
| Jan 12, 2023 | 4.6000 | 4.9100 | 4.5200 | 4.8900 | 4.8900 | 1,278,900 |
| Jan 11, 2023 | 4.6400 | 4.7100 | 4.5300 | 4.5800 | 4.5800 | 275,900 |
| Jan 10, 2023 | 4.5000 | 4.6900 | 4.4100 | 4.6100 | 4.6100 | 432,800 |
| Jan 09, 2023 | 4.6600 | 4.7000 | 4.5200 | 4.5400 | 4.5400 | 497,200 |
| Jan 06, 2023 | 4.5000 | 4.6400 | 4.4700 | 4.5700 | 4.5700 | 439,900 |
| Jan 05, 2023 | 4.3200 | 4.4900 | 4.2900 | 4.4600 | 4.4600 | 604,600 |
| Jan 04, 2023 | 4.0600 | 4.3000 | 4.0600 | 4.3000 | 4.3000 | 804,900 |
| Jan 03, 2023 | 4.1400 | 4.1900 | 4.0100 | 4.0700 | 4.0700 | 629,100 |
| Dec 30, 2022 | 4.0700 | 4.2000 | 4.0400 | 4.1500 | 4.1500 | 567,300 |
| Dec 29, 2022 | 3.8900 | 4.1500 | 3.8400 | 4.1100 | 4.1100 | 711,500 |
| Dec 28, 2022 | 4.0400 | 4.0600 | 3.8500 | 3.8600 | 3.8600 | 397,400 |
| Dec 27, 2022 | 4.0000 | 4.1000 | 3.8700 | 4.0600 | 4.0600 | 719,100 |
| Dec 23, 2022 | 3.8600 | 3.9100 | 3.8100 | 3.9100 | 3.9100 | 1,093,400 |
| Dec 22, 2022 | 3.8300 | 3.9700 | 3.7500 | 3.8200 | 3.8200 | 876,700 |
| Dec 21, 2022 | 3.9100 | 3.9800 | 3.8000 | 3.8400 | 3.8400 | 1,136,600 |
| Dec 20, 2022 | 3.7800 | 3.8900 | 3.7400 | 3.8100 | 3.8100 | 997,700 |
| Dec 19, 2022 | 3.8400 | 3.8700 | 3.7400 | 3.7900 | 3.7900 | 498,200 |
| Dec 16, 2022 | 3.8100 | 3.9000 | 3.7900 | 3.8100 | 3.8100 | 962,300 |
| Dec 15, 2022 | 3.9700 | 4.0000 | 3.9000 | 3.9700 | 3.9700 | 450,000 |
| Dec 14, 2022 | 3.9800 | 4.0600 | 3.9200 | 4.0100 | 4.0100 | 625,100 |
| Dec 13, 2022 | 4.0300 | 4.0500 | 3.9100 | 3.9600 | 3.9600 | 708,600 |
| Dec 12, 2022 | 3.8900 | 3.9600 | 3.8100 | 3.8700 | 3.8700 | 835,200 |
| Dec 09, 2022 | 3.9700 | 4.0000 | 3.8100 | 3.8200 | 3.8200 | 1,904,900 |
| Dec 08, 2022 | 4.1200 | 4.1400 | 3.9500 | 3.9700 | 3.9700 | 462,100 |
| Dec 07, 2022 | 4.0000 | 4.0600 | 3.9100 | 3.9400 | 3.9400 | 469,600 |
| Dec 06, 2022 | 4.0300 | 4.1400 | 3.9300 | 3.9800 | 3.9800 | 848,000 |
| Dec 05, 2022 | 4.1500 | 4.2400 | 3.9700 | 3.9800 | 3.9800 | 378,200 |
| Dec 02, 2022 | 3.9600 | 4.1600 | 3.9200 | 4.0900 | 4.0900 | 576,100 |
| Dec 01, 2022 | 4.0500 | 4.1300 | 3.9700 | 3.9800 | 3.9800 | 216,600 |
| Nov 30, 2022 | 3.9600 | 4.0400 | 3.8900 | 4.0100 | 4.0100 | 411,200 |
| Nov 29, 2022 | 3.9500 | 4.0100 | 3.8600 | 3.9400 | 3.9400 | 1,633,600 |
| Nov 28, 2022 | 3.8700 | 4.0300 | 3.8500 | 3.9100 | 3.9100 | 446,400 |
| Nov 25, 2022 | 4.0100 | 4.0900 | 3.9600 | 4.0200 | 4.0200 | 274,500 |
| Nov 23, 2022 | 3.9800 | 4.0700 | 3.9800 | 4.0000 | 4.0000 | 574,500 |
| Nov 22, 2022 | 4.0600 | 4.2100 | 4.0400 | 4.1300 | 4.1300 | 551,900 |
| Nov 21, 2022 | 3.8600 | 3.9700 | 3.6200 | 3.9200 | 3.9200 | 725,600 |
| Nov 18, 2022 | 4.1300 | 4.1300 | 3.8800 | 3.9100 | 3.9100 | 937,500 |
| Nov 17, 2022 | 3.9600 | 4.1300 | 3.9400 | 4.1300 | 4.1300 | 314,800 |
| Nov 16, 2022 | 4.0600 | 4.1100 | 3.9600 | 4.0900 | 4.0900 | 383,500 |
| Nov 15, 2022 | 3.9200 | 4.1200 | 3.8700 | 4.0700 | 4.0700 | 424,900 |
| Nov 14, 2022 | 4.0400 | 4.0400 | 3.8100 | 3.9000 | 3.9000 | 744,800 |
| Nov 11, 2022 | 4.0300 | 4.1100 | 4.0000 | 4.0300 | 4.0300 | 366,000 |
| Nov 10, 2022 | 3.9000 | 4.0400 | 3.8500 | 3.9400 | 3.9400 | 668,400 |
| Nov 09, 2022 | 3.8900 | 3.9300 | 3.8000 | 3.9000 | 3.9000 | 573,700 |
| Nov 08, 2022 | 3.8600 | 3.9700 | 3.8000 | 3.9400 | 3.9400 | 380,500 |
| Nov 07, 2022 | 3.6900 | 3.9100 | 3.6900 | 3.8600 | 3.8600 | 780,000 |
| Nov 04, 2022 | 3.6500 | 3.7200 | 3.5800 | 3.7000 | 3.7000 | 413,600 |
| Nov 03, 2022 | 3.4000 | 3.5300 | 3.4000 | 3.5100 | 3.5100 | 300,200 |
| Nov 02, 2022 | 3.3000 | 3.5400 | 3.1300 | 3.4300 | 3.4300 | 428,100 |
| Nov 01, 2022 | 3.7200 | 3.7200 | 3.4400 | 3.4700 | 3.4700 | 638,800 |
| Oct 31, 2022 | 3.4700 | 3.7300 | 3.4700 | 3.6600 | 3.6600 | 523,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
