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)

5.640 -0.120 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 5.750 5.870 5.650 5.760 9,118 -0.04(-0.69%)
Apr 01, 2026 5.880 5.890 5.780 5.800 12,595 -0.03(-0.51%)
Mar 31, 2026 5.800 5.930 5.770 5.830 25,276 +0.02(+0.34%)
Mar 30, 2026 5.780 5.900 5.750 5.810 42,551 +0.04(+0.69%)
Mar 27, 2026 5.890 5.940 5.750 5.770 35,234 -0.18(-3.03%)
Mar 26, 2026 5.740 5.960 5.620 5.950 56,049 +0.14(+2.41%)
Mar 25, 2026 5.840 5.890 5.760 5.810 33,833 +0.04(+0.69%)
Mar 24, 2026 5.740 5.905 5.625 5.770 46,903 -0.04(-0.69%)
Mar 23, 2026 5.570 5.825 5.380 5.810 48,467 +0.29(+5.25%)
Mar 20, 2026 5.570 5.570 5.360 5.520 86,944 -0.02(-0.36%)
Mar 19, 2026 5.650 5.690 5.500 5.540 35,549 -0.15(-2.64%)
Mar 18, 2026 5.690 5.710 5.580 5.690 41,112 -0.02(-0.35%)
Mar 17, 2026 5.870 5.910 5.710 5.710 45,888 -0.09(-1.55%)
Mar 16, 2026 5.980 6.050 5.790 5.800 35,789 -0.15(-2.52%)
Mar 13, 2026 6.000 6.060 5.891 5.950 40,606 -0.01(-0.17%)
Mar 12, 2026 5.780 6.110 5.770 5.960 98,974 +0.12(+2.05%)
Mar 11, 2026 5.920 6.230 5.710 5.840 126,798 -0.04(-0.68%)
Mar 10, 2026 5.800 6.220 5.770 5.880 100,521 -0.24(-3.92%)
Mar 09, 2026 5.950 6.120 5.800 6.120 48,857 +0.06(+0.99%)
Mar 06, 2026 5.770 6.120 5.770 6.060 52,970 +0.12(+2.02%)
Mar 05, 2026 6.300 6.300 5.905 5.940 34,680 -0.39(-6.16%)
Mar 04, 2026 6.160 6.350 6.060 6.330 23,827 +0.18(+2.93%)
Mar 03, 2026 6.180 6.288 5.910 6.150 57,792 -0.03(-0.49%)
Mar 02, 2026 6.130 6.295 6.130 6.180 58,183 +0.00(+0.00%)
Feb 27, 2026 6.110 6.315 6.090 6.180 69,694 +0.03(+0.49%)
Feb 26, 2026 6.480 6.500 6.120 6.150 44,659 -0.28(-4.35%)
Feb 25, 2026 6.340 6.430 6.080 6.430 81,140 +0.19(+3.04%)
Feb 24, 2026 5.850 6.370 5.800 6.240 82,377 +0.38(+6.48%)
Feb 23, 2026 6.190 6.420 5.860 5.860 52,704 -0.39(-6.24%)
Feb 20, 2026 6.180 6.310 6.050 6.250 30,619 +0.05(+0.81%)
Feb 19, 2026 6.200 6.390 6.050 6.200 65,548 +0.01(+0.16%)
Feb 18, 2026 6.090 6.365 6.090 6.190 62,829 +0.11(+1.81%)
Feb 17, 2026 6.300 6.330 6.080 6.080 63,322 -0.22(-3.49%)
Feb 13, 2026 6.210 6.400 6.101 6.300 32,401 +0.08(+1.29%)
Feb 12, 2026 6.420 6.425 6.070 6.220 29,945 -0.20(-3.12%)
Feb 11, 2026 6.450 6.520 6.330 6.420 38,254 +0.00(+0.00%)
Feb 10, 2026 6.195 6.510 6.195 6.420 37,665 +0.27(+4.39%)
Feb 09, 2026 6.150 6.330 6.141 6.150 23,991 -0.04(-0.65%)
Feb 06, 2026 6.090 6.240 5.930 6.190 61,361 +0.09(+1.48%)
Feb 05, 2026 6.070 6.245 6.019 6.100 46,562 +0.03(+0.49%)
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%)
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.