Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newpark Resources (NY: NR )

7.600 +0.230 (+3.12%)
Official Closing Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2024 7.440 7.465 7.300 7.370 352,428 +0.01(+0.14%)
Jul 09, 2024 7.470 7.470 7.340 7.360 441,952 -0.17(-2.26%)
Jul 08, 2024 7.550 7.655 7.450 7.530 595,869 -0.07(-0.92%)
Jul 05, 2024 8.010 8.010 7.590 7.600 464,405 -0.41(-5.12%)
Jul 03, 2024 8.000 8.065 7.910 8.010 262,890 +0.06(+0.75%)
Jul 02, 2024 8.200 8.265 7.950 7.950 402,790 -0.22(-2.69%)
Jul 01, 2024 8.390 8.400 8.085 8.170 454,170 -0.14(-1.68%)
Jun 28, 2024 8.190 8.350 8.070 8.310 2,197,631 +0.22(+2.72%)
Jun 27, 2024 8.210 8.290 8.020 8.090 434,145 -0.06(-0.74%)
Jun 26, 2024 8.230 8.255 8.110 8.150 636,308 -0.11(-1.33%)
Jun 25, 2024 8.130 8.300 8.050 8.260 663,722 +0.18(+2.23%)
Jun 24, 2024 7.940 8.150 7.860 8.080 884,719 +0.18(+2.28%)
Jun 21, 2024 7.790 7.900 7.710 7.900 803,291 +0.13(+1.67%)
Jun 20, 2024 7.890 7.940 7.730 7.770 374,835 -0.11(-1.40%)
Jun 18, 2024 7.780 8.000 7.720 7.880 669,639 +0.10(+1.29%)
Jun 17, 2024 7.750 7.810 7.570 7.780 570,097 +0.02(+0.26%)
Jun 14, 2024 8.260 8.260 7.725 7.760 840,851 -0.60(-7.18%)
Jun 13, 2024 8.610 8.650 8.320 8.360 898,540 -0.19(-2.22%)
Jun 12, 2024 8.610 8.640 8.495 8.550 826,628 +0.08(+0.94%)
Jun 11, 2024 8.350 8.470 8.260 8.470 543,458 +0.09(+1.07%)
Jun 10, 2024 8.210 8.405 8.150 8.380 520,364 +0.23(+2.82%)
Jun 07, 2024 8.150 8.250 8.060 8.150 664,370 -0.07(-0.85%)
Jun 06, 2024 8.190 8.260 8.080 8.220 549,533 +0.03(+0.37%)
Jun 05, 2024 8.170 8.258 8.075 8.190 816,094 +0.09(+1.11%)
Jun 04, 2024 8.420 8.440 8.050 8.100 2,220,859 -0.25(-2.99%)
Jun 03, 2024 8.500 8.560 8.160 8.350 1,648,041 -0.13(-1.53%)
May 31, 2024 8.040 8.515 8.030 8.480 1,947,417 +0.43(+5.34%)
May 30, 2024 7.940 8.060 7.865 8.050 797,765 +0.14(+1.77%)
May 29, 2024 7.850 7.920 7.710 7.910 684,832 +0.04(+0.51%)
May 28, 2024 7.760 7.930 7.760 7.870 683,380 +0.16(+2.08%)
May 24, 2024 7.710 7.770 7.535 7.710 514,198 +0.07(+0.92%)
May 23, 2024 7.800 7.850 7.570 7.640 637,141 -0.12(-1.55%)
May 22, 2024 8.010 8.010 7.750 7.760 594,430 -0.23(-2.88%)
May 21, 2024 7.800 8.020 7.780 7.990 582,709 +0.15(+1.91%)
May 20, 2024 7.620 7.860 7.620 7.840 458,270 +0.21(+2.75%)
May 17, 2024 7.820 7.830 7.590 7.630 338,287 -0.13(-1.68%)
May 16, 2024 7.680 7.790 7.680 7.760 476,536 +0.08(+1.04%)
May 15, 2024 7.560 7.720 7.440 7.680 390,300 +0.12(+1.59%)
May 14, 2024 7.360 7.600 7.330 7.560 546,943 +0.22(+3.00%)
May 13, 2024 7.600 7.610 7.320 7.340 344,122 -0.23(-3.04%)
May 10, 2024 7.690 7.710 7.525 7.570 565,909 -0.08(-1.05%)
May 09, 2024 7.390 7.660 7.375 7.650 626,806 +0.30(+4.08%)
May 08, 2024 7.350 7.405 7.230 7.350 1,289,509 -0.02(-0.27%)
May 07, 2024 7.190 7.510 7.190 7.370 623,116 +0.21(+2.93%)
May 06, 2024 7.230 7.540 7.140 7.160 505,051 +0.06(+0.85%)
May 03, 2024 7.460 7.663 6.990 7.100 706,644 +0.08(+1.14%)
May 02, 2024 6.990 7.140 6.905 7.020 730,374 +0.09(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.