loading

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 April 23, 2024, is $7.33.
  • 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 1,028% to $7.33 now.
  • The 52-week high stock price for NR is $7.84, representing a 6.96% increase from the current share price, occurred on April 12, 2024.
  • The 52-week low stock price for NR is $3.40, indicating a -53.62% decrease from the current share price, occurred on May 31, 2023.
  • 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:
Date High Low High - Low Volume % Change
Apr 23, 2024 $7.34 $7.21 $0.13 295,690.0 +0.41%
Apr 22, 2024 $7.44 $7.22 $0.22 363,158.0 -1.22%
Apr 19, 2024 $7.40 $7.24 $0.16 494,547.0 +1.51%
Apr 18, 2024 $7.47 $7.28 $0.19 608,374.0 -0.27%
Apr 17, 2024 $7.49 $7.24 $0.25 496,160.0 -2.01%
Apr 16, 2024 $7.50 $7.39 $0.11 433,983.0 -0.80%
Apr 15, 2024 $7.61 $7.42 $0.1836 536,405.0 +1.21%
Apr 12, 2024 $7.84 $7.41 $0.43 617,362.0 -3.13%
Apr 11, 2024 $7.71 $7.53 $0.18 525,976.0 +0.52%
Apr 10, 2024 $7.66 $7.37 $0.29 447,404.0 +1.33%
Apr 09, 2024 $7.75 $7.50 $0.25 500,407.0 -0.40%
Apr 08, 2024 $7.80 $7.55 $0.25 271,362.0 -1.82%
Apr 05, 2024 $7.75 $7.54 $0.21 614,658.0 +1.32%
Apr 04, 2024 $7.67 $7.54 $0.135 471,369.0 +0.66%
Apr 03, 2024 $7.56 $7.30 $0.255 547,955.0 +2.45%
Apr 02, 2024 $7.48 $7.27 $0.21 430,880.0 -1.74%
Apr 01, 2024 $7.56 $7.27 $0.287 419,438.0 +3.74%
Mar 28, 2024 $7.31 $7.12 $0.19 1,315,825.0 +0.42%
Mar 27, 2024 $7.24 $7.07 $0.17 632,596.0 +0.42%
Mar 26, 2024 $7.38 $7.16 $0.22 439,934.0 -2.59%

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
Apr, 2024 $7.84 $7.21 $0.63 8,370,818.0 +1.52%
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%
oil_gas_equipment_services TDW
$94.07
price up icon 5.39%
oil_gas_equipment_services VAL
$69.12
price up icon 1.41%
oil_gas_equipment_services CHX
$35.10
price down icon 0.40%
oil_gas_equipment_services NOV
$18.86
price up icon 1.45%
$118.09
price up icon 2.60%
oil_gas_equipment_services FTI
$25.84
price up icon 1.81%
Cap:     |  Volume (24h):