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, Inc. Common Stock (NY:NL)

6.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2026 6.180 6.320 5.880 6.070 162,814 -0.06(-0.98%)
Feb 03, 2026 5.950 6.240 5.940 6.130 34,835 +0.21(+3.55%)
Feb 02, 2026 5.980 6.330 5.855 5.920 155,254 -0.16(-2.63%)
Jan 30, 2026 6.230 6.300 5.940 6.080 42,447 -0.13(-2.09%)
Jan 29, 2026 6.310 6.373 6.050 6.210 58,117 -0.09(-1.43%)
Jan 28, 2026 6.140 6.300 5.967 6.300 53,380 +0.14(+2.27%)
Jan 27, 2026 6.010 6.230 5.950 6.160 55,788 +0.14(+2.33%)
Jan 26, 2026 6.200 6.230 6.010 6.020 31,625 -0.20(-3.22%)
Jan 23, 2026 6.310 6.330 6.150 6.220 26,352 -0.08(-1.27%)
Jan 22, 2026 6.102 6.450 6.102 6.300 18,801 +0.01(+0.16%)
Jan 21, 2026 6.130 6.360 5.985 6.290 34,472 +0.20(+3.28%)
Jan 20, 2026 5.940 6.180 5.859 6.090 29,701 +0.18(+3.05%)
Jan 16, 2026 6.250 6.376 5.500 5.910 237,097 -0.35(-5.59%)
Jan 15, 2026 6.205 6.395 6.160 6.260 98,173 -0.01(-0.16%)
Jan 14, 2026 6.100 6.340 6.000 6.270 39,970 +0.10(+1.62%)
Jan 13, 2026 6.100 6.360 6.100 6.170 41,061 +0.02(+0.33%)
Jan 12, 2026 6.430 6.500 6.120 6.150 62,201 -0.41(-6.25%)
Jan 09, 2026 5.710 6.740 5.620 6.560 385,986 +0.81(+14.09%)
Jan 08, 2026 5.520 5.750 5.520 5.750 84,939 +0.20(+3.60%)
Jan 07, 2026 5.630 5.720 5.510 5.550 47,262 -0.05(-0.89%)
Jan 06, 2026 5.350 5.670 5.340 5.600 68,443 +0.15(+2.75%)
Jan 05, 2026 5.500 5.580 5.400 5.450 46,317 -0.01(-0.18%)
Jan 02, 2026 5.510 5.512 5.350 5.460 22,773 -0.01(-0.18%)
Dec 31, 2025 5.270 5.480 5.270 5.470 41,093 +0.19(+3.60%)
Dec 30, 2025 5.310 5.425 5.210 5.280 47,251 -0.06(-1.12%)
Dec 29, 2025 5.390 5.570 5.140 5.340 101,808 -0.12(-2.20%)
Dec 26, 2025 5.690 5.690 5.440 5.460 23,519 -0.24(-4.21%)
Dec 24, 2025 5.570 5.780 5.570 5.700 10,221 +0.10(+1.79%)
Dec 23, 2025 5.610 5.780 5.540 5.600 24,654 +0.02(+0.36%)
Dec 22, 2025 5.740 5.795 5.555 5.580 21,745 -0.03(-0.53%)
Dec 19, 2025 5.740 5.900 5.555 5.610 32,576 -0.08(-1.41%)
Dec 18, 2025 5.790 5.881 5.670 5.690 34,582 -0.07(-1.22%)
Dec 17, 2025 5.770 5.770 5.560 5.760 18,945 +0.10(+1.77%)
Dec 16, 2025 5.670 5.705 5.535 5.660 32,074 -0.01(-0.18%)
Dec 15, 2025 5.610 5.750 5.420 5.670 43,028 +0.05(+0.89%)
Dec 12, 2025 5.680 5.800 5.605 5.620 17,275 -0.17(-2.94%)
Dec 11, 2025 5.710 5.800 5.600 5.790 31,356 +0.08(+1.40%)
Dec 10, 2025 5.360 5.750 5.360 5.710 41,554 +0.34(+6.33%)
Dec 09, 2025 5.529 5.554 5.330 5.370 29,757 -0.08(-1.47%)
Dec 08, 2025 5.470 5.630 5.450 5.450 21,343 +0.01(+0.18%)
Dec 05, 2025 5.620 5.635 5.390 5.440 17,666 -0.17(-3.03%)
Dec 04, 2025 5.580 5.740 5.515 5.610 15,733 +0.03(+0.54%)
Dec 03, 2025 5.430 5.640 5.290 5.580 47,737 +0.13(+2.39%)
Dec 02, 2025 5.540 5.630 5.440 5.450 13,372 -0.04(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.