Stockscreener 앱 받기
7.20
4.26%
-0.32
시간 외 거래:
7.20
Newpark Resources Inc 주식 (NR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $7.58 | $7.20 | $0.378 | 479,330.0 | -4.26% |
| 2024-09-05 | $7.97 | $7.52 | $0.45 | 621,542.0 | -4.20% |
| 2024-09-04 | $8.01 | $7.84 | $0.165 | 393,651.0 | -0.76% |
| 2024-09-03 | $8.11 | $7.83 | $0.27 | 610,984.0 | -3.89% |
| 2024-08-30 | $8.28 | $8.07 | $0.21 | 360,858.0 | -1.32% |
| 2024-08-29 | $8.38 | $8.20 | $0.18 | 296,488.0 | +1.46% |
| 2024-08-28 | $8.27 | $8.09 | $0.18 | 449,176.0 | -0.72% |
| 2024-08-27 | $8.34 | $8.20 | $0.14 | 365,192.0 | +0.12% |
| 2024-08-26 | $8.39 | $8.24 | $0.15 | 599,676.0 | +1.47% |
| 2024-08-23 | $8.21 | $7.89 | $0.315 | 515,150.0 | +3.69% |
| 2024-08-22 | $7.95 | $7.83 | $0.115 | 346,439.0 | +0.26% |
| 2024-08-21 | $7.95 | $7.83 | $0.115 | 430,273.0 | -0.38% |
| 2024-08-20 | $7.98 | $7.75 | $0.225 | 633,605.0 | -1.13% |
| 2024-08-19 | $8.01 | $7.88 | $0.135 | 498,545.0 | +0.00% |
| 2024-08-16 | $7.97 | $7.82 | $0.15 | 413,211.0 | +0.89% |
| 2024-08-15 | $7.97 | $7.81 | $0.16 | 687,846.0 | +2.73% |
| 2024-08-14 | $7.74 | $7.56 | $0.175 | 656,646.0 | +0.39% |
| 2024-08-13 | $7.69 | $7.34 | $0.35 | 572,614.0 | +2.68% |
| 2024-08-12 | $7.51 | $7.37 | $0.145 | 482,702.0 | +0.00% |
| 2024-08-09 | $7.68 | $7.45 | $0.235 | 508,464.0 | -1.97% |
Newpark Resources Inc 주식 (NR) 연도별 가격 이력
이 심층 분석에서는 Newpark Resources Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Newpark Resources Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Newpark Resources Inc 주식 (NR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $8.11 | $7.20 | $0.905 | 2,584,837.0 | -12.52% |
| 2024-08 | $8.39 | $6.78 | $1.61 | 13,297,269.0 | -0.36% |
| 2024-07 | $8.40 | $7.30 | $1.10 | 10,961,131.0 | -0.60% |
| 2024-06 | $8.65 | $7.57 | $1.08 | 16,356,534.0 | -2.00% |
| 2024-05 | $8.52 | $6.82 | $1.70 | 14,170,097.0 | +22.19% |
| 2024-04 | $7.84 | $6.94 | $0.90 | 9,842,538.0 | -3.88% |
| 2024-03 | $7.54 | $6.46 | $1.08 | 12,550,280.0 | +12.29% |
| 2024-02 | $6.64 | $5.61 | $1.03 | 13,953,911.0 | -0.92% |
| 2024-01 | $6.73 | $5.86 | $0.87 | 16,912,913.0 | -2.26% |
Newpark Resources Inc 주식 (NR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.62 | $6.59 | $1.04 | 21,086,877.0 | -4.46% |
| 2023-11 | $7.54 | $6.75 | $0.79 | 17,314,007.0 | +0.43% |
| 2023-10 | $7.12 | $6.49 | $0.63 | 19,012,905.0 | +0.14% |
| 2023-09 | $7.33 | $5.99 | $1.34 | 21,930,178.0 | +15.55% |
| 2023-08 | $6.04 | $4.99 | $1.05 | 16,818,965.0 | +8.33% |
| 2023-07 | $5.71 | $5.01 | $0.70 | 13,164,768.0 | +5.54% |
| 2023-06 | $5.45 | $3.47 | $1.98 | 17,192,660.0 | +51.16% |
| 2023-05 | $4.14 | $3.40 | $0.74 | 8,184,849.0 | -13.50% |
| 2023-04 | $4.25 | $3.83 | $0.415 | 12,701,310.0 | +3.90% |
| 2023-03 | $4.88 | $3.65 | $1.23 | 18,038,764.0 | -13.09% |
| 2023-02 | $4.82 | $4.06 | $0.76 | 11,659,699.0 | -2.42% |
| 2023-01 | $4.91 | $4.00 | $0.905 | 11,723,690.0 | +9.40% |
Newpark Resources Inc 주식 (NR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.24 | $3.74 | $0.50 | 15,434,615.0 | +3.49% |
| 2022-11 | $4.21 | $3.13 | $1.08 | 11,972,529.0 | +9.56% |
| 2022-10 | $3.73 | $2.64 | $1.08 | 8,832,945.0 | +45.24% |
| 2022-09 | $3.06 | $2.38 | $0.675 | 10,967,464.0 | -12.50% |
| 2022-08 | $3.45 | $2.46 | $0.99 | 12,708,671.0 | -18.18% |
| 2022-07 | $3.62 | $2.83 | $0.7851 | 8,731,183.0 | +13.92% |
| 2022-06 | $4.80 | $2.96 | $1.84 | 12,990,967.0 | -28.14% |
| 2022-05 | $4.63 | $3.32 | $1.31 | 13,077,864.0 | +23.21% |
| 2022-04 | $4.27 | $3.28 | $0.99 | 12,928,350.0 | -4.64% |
| 2022-03 | $4.81 | $3.38 | $1.43 | 20,320,211.0 | -2.92% |
| 2022-02 | $3.94 | $3.37 | $0.5701 | 9,668,482.0 | +6.20% |
| 2022-01 | $3.91 | $2.92 | $0.9944 | 9,868,965.0 | +20.75% |
4.87%
자본화:
|
볼륨(24시간):