Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newpark Resources
(NY:
NR
)
7.840
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 21, 2024
7.920
7.945
7.830
7.840
442,050
-0.03(-0.38%)
Aug 20, 2024
7.970
7.980
7.755
7.870
640,362
-0.09(-1.13%)
Aug 19, 2024
7.960
8.010
7.875
7.960
559,913
+0.00(+0.00%)
Aug 16, 2024
7.840
7.970
7.820
7.960
431,495
+0.07(+0.89%)
Aug 15, 2024
7.920
7.970
7.810
7.890
690,535
+0.21(+2.73%)
Aug 14, 2024
7.700
7.735
7.560
7.680
680,427
+0.03(+0.39%)
Aug 13, 2024
7.460
7.690
7.340
7.650
595,071
+0.20(+2.68%)
Aug 12, 2024
7.480
7.510
7.365
7.450
500,679
+0.00(+0.00%)
Aug 09, 2024
7.580
7.685
7.450
7.450
534,393
-0.15(-1.97%)
Aug 08, 2024
7.890
7.890
7.580
7.600
542,688
-0.19(-2.44%)
Aug 07, 2024
8.190
8.230
7.750
7.790
824,080
-0.22(-2.75%)
Aug 06, 2024
8.220
8.220
7.800
8.010
1,953,579
+1.03(+14.76%)
Aug 05, 2024
6.990
7.120
6.780
6.980
779,075
-0.33(-4.51%)
Aug 02, 2024
7.630
7.640
7.270
7.310
706,293
-0.58(-7.35%)
Aug 01, 2024
8.220
8.260
7.805
7.890
804,152
-0.37(-4.48%)
Jul 31, 2024
8.170
8.330
8.085
8.260
1,392,396
+0.20(+2.48%)
Jul 30, 2024
8.100
8.180
8.045
8.060
469,866
-0.03(-0.37%)
Jul 29, 2024
8.300
8.315
8.090
8.090
389,099
-0.18(-2.18%)
Jul 26, 2024
8.300
8.380
8.155
8.270
445,346
+0.07(+0.85%)
Jul 25, 2024
8.030
8.260
7.925
8.200
648,477
+0.21(+2.63%)
Jul 24, 2024
8.090
8.190
7.980
7.990
626,093
-0.13(-1.60%)
Jul 23, 2024
8.000
8.145
7.950
8.120
401,007
+0.08(+1.00%)
Jul 22, 2024
8.030
8.090
7.850
8.040
375,766
+0.04(+0.50%)
Jul 19, 2024
8.180
8.200
7.890
8.000
563,787
-0.23(-2.79%)
Jul 18, 2024
8.010
8.240
8.010
8.230
634,139
+0.16(+1.98%)
Jul 17, 2024
8.030
8.245
7.980
8.070
533,260
-0.07(-0.86%)
Jul 16, 2024
7.920
8.200
7.830
8.140
572,849
+0.23(+2.91%)
Jul 15, 2024
7.740
8.040
7.640
7.910
588,831
+0.28(+3.67%)
Jul 12, 2024
7.710
7.720
7.595
7.630
582,186
+0.03(+0.39%)
Jul 11, 2024
7.450
7.635
7.410
7.600
408,129
+0.23(+3.12%)
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%)
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
.