ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NL Industries (NY: NL )

7.430 +0.050 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 7.300 7.450 7.170 7.380 27,040 +0.08(+1.10%)
Sep 26, 2024 7.300 7.300 7.120 7.300 37,557 +0.03(+0.41%)
Sep 25, 2024 6.990 7.290 6.990 7.270 22,112 +0.36(+5.21%)
Sep 24, 2024 6.990 7.150 6.910 6.910 37,985 +0.01(+0.14%)
Sep 23, 2024 7.030 7.030 6.900 6.900 11,366 -0.09(-1.29%)
Sep 20, 2024 6.940 7.100 6.940 6.990 63,582 -0.04(-0.57%)
Sep 19, 2024 6.950 7.040 6.810 7.030 15,092 +0.28(+4.15%)
Sep 18, 2024 6.960 7.050 6.705 6.750 38,120 -0.16(-2.32%)
Sep 17, 2024 6.920 6.980 6.850 6.910 18,511 +0.08(+1.17%)
Sep 16, 2024 6.810 6.990 6.688 6.830 18,060 +0.08(+1.19%)
Sep 13, 2024 6.580 6.810 6.535 6.750 22,560 +0.19(+2.90%)
Sep 12, 2024 6.650 6.660 6.390 6.560 21,368 -0.03(-0.46%)
Sep 11, 2024 6.450 6.620 6.242 6.590 31,264 +0.10(+1.54%)
Sep 10, 2024 6.340 6.500 6.320 6.490 21,431 +0.13(+2.04%)
Sep 09, 2024 6.330 6.640 6.115 6.360 54,780 +0.03(+0.47%)
Sep 06, 2024 6.270 6.460 5.792 6.330 45,180 -0.09(-1.40%)
Sep 05, 2024 6.500 6.500 6.310 6.420 26,321 -0.03(-0.47%)
Sep 04, 2024 6.520 6.570 6.400 6.450 31,507 -0.03(-0.46%)
Sep 03, 2024 6.690 6.690 6.410 6.480 62,444 -0.14(-2.11%)
Aug 30, 2024 6.700 6.700 6.440 6.620 27,682 -0.07(-1.05%)
Aug 29, 2024 6.930 6.930 6.650 6.690 20,098 -0.13(-1.91%)
Aug 28, 2024 6.660 6.840 6.650 6.820 31,947 +0.14(+2.10%)
Aug 27, 2024 6.700 6.730 6.490 6.680 11,989 -0.02(-0.30%)
Aug 26, 2024 6.590 6.700 6.500 6.700 69,600 +0.12(+1.82%)
Aug 23, 2024 6.360 6.590 6.350 6.580 56,087 +0.16(+2.49%)
Aug 22, 2024 6.590 6.630 6.337 6.420 27,831 -0.11(-1.68%)
Aug 21, 2024 6.460 6.590 6.460 6.530 15,939 +0.05(+0.77%)
Aug 20, 2024 6.490 6.580 6.370 6.480 25,887 -0.07(-1.07%)
Aug 19, 2024 6.580 6.710 6.480 6.550 58,484 -0.04(-0.61%)
Aug 16, 2024 6.337 6.656 6.337 6.590 47,359 +0.25(+4.00%)
Aug 15, 2024 6.374 6.487 6.205 6.337 78,840 +0.16(+2.58%)
Aug 14, 2024 6.017 6.243 5.942 6.177 32,786 +0.26(+4.44%)
Aug 13, 2024 5.989 6.011 5.633 5.914 61,784 +0.04(+0.64%)
Aug 12, 2024 5.820 6.046 5.632 5.877 70,777 +0.08(+1.46%)
Aug 09, 2024 5.839 5.961 5.726 5.792 29,751 -0.05(-0.80%)
Aug 08, 2024 5.651 6.017 5.595 5.839 53,457 +0.55(+10.48%)
Aug 07, 2024 5.417 5.417 5.201 5.285 43,107 -0.03(-0.53%)
Aug 06, 2024 5.219 5.360 5.157 5.313 25,912 +0.12(+2.35%)
Aug 05, 2024 5.417 5.426 4.886 5.191 36,990 -0.29(-5.31%)
Aug 02, 2024 5.539 5.595 5.463 5.482 38,923 -0.13(-2.34%)
Aug 01, 2024 5.973 5.973 5.515 5.614 54,594 -0.38(-6.42%)
Jul 31, 2024 5.689 6.064 5.689 5.999 44,676 +0.24(+4.24%)
Jul 30, 2024 5.698 5.773 5.642 5.755 19,784 -0.04(-0.65%)
Jul 29, 2024 6.055 6.055 5.632 5.792 56,040 -0.20(-3.29%)
Jul 26, 2024 5.970 6.055 5.819 5.989 24,573 +0.15(+2.57%)
Jul 25, 2024 5.632 5.952 5.632 5.839 24,639 +0.15(+2.64%)
Jul 24, 2024 6.083 6.092 5.661 5.689 23,636 -0.35(-5.75%)
Jul 23, 2024 5.820 6.125 5.820 6.036 28,855 +0.23(+4.05%)
Jul 22, 2024 5.576 5.839 5.576 5.801 39,590 +0.14(+2.49%)
Jul 19, 2024 5.698 5.764 5.604 5.661 22,946 -0.04(-0.66%)
Jul 18, 2024 6.177 6.180 5.661 5.698 35,805 -0.56(-9.00%)
Jul 17, 2024 6.055 6.299 5.820 6.261 58,182 +0.25(+4.22%)
Jul 16, 2024 5.557 6.027 5.557 6.008 77,332 +0.42(+7.56%)
Jul 15, 2024 5.942 5.942 5.586 5.586 72,987 -0.37(-6.15%)
Jul 12, 2024 5.942 6.074 5.783 5.952 46,792 +0.01(+0.16%)
Jul 11, 2024 5.726 6.046 5.726 5.942 51,646 +0.26(+4.63%)
Jul 10, 2024 5.651 5.698 5.604 5.679 18,516 +0.08(+1.34%)
Jul 09, 2024 5.445 5.670 5.440 5.604 54,936 +0.12(+2.23%)
Jul 08, 2024 5.445 5.557 5.388 5.482 44,572 +0.01(+0.17%)
Jul 05, 2024 5.529 5.604 5.398 5.473 27,044 -0.12(-2.18%)
Jul 03, 2024 5.388 5.642 5.379 5.595 29,184 +0.21(+3.83%)
Jul 02, 2024 5.520 5.553 5.323 5.388 44,127 -0.16(-2.88%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.