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 )

7.720 +0.230 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 7.715 7.806 7.500 7.720 12,785 +0.23(+3.07%)
Oct 31, 2024 8.130 8.130 7.490 7.490 33,380 -0.58(-7.19%)
Oct 30, 2024 7.830 8.070 7.780 8.070 22,407 +0.19(+2.41%)
Oct 29, 2024 7.780 7.896 7.780 7.880 12,642 +0.06(+0.77%)
Oct 28, 2024 7.950 7.990 7.790 7.820 15,097 +0.06(+0.77%)
Oct 25, 2024 7.960 7.960 7.720 7.760 10,029 -0.08(-1.02%)
Oct 24, 2024 8.000 8.018 7.810 7.840 15,160 -0.16(-2.00%)
Oct 23, 2024 7.990 8.110 7.800 8.000 20,097 +0.02(+0.25%)
Oct 22, 2024 7.800 8.040 7.750 7.980 17,454 +0.11(+1.40%)
Oct 21, 2024 8.170 8.170 7.710 7.870 29,648 -0.22(-2.72%)
Oct 18, 2024 8.150 8.250 7.975 8.090 23,643 -0.06(-0.74%)
Oct 17, 2024 8.040 8.150 7.710 8.150 35,571 +0.23(+2.90%)
Oct 16, 2024 7.600 7.980 7.550 7.920 30,191 +0.33(+4.35%)
Oct 15, 2024 8.000 8.099 7.590 7.590 29,822 -0.49(-6.06%)
Oct 14, 2024 8.050 8.150 7.920 8.080 20,389 +0.04(+0.50%)
Oct 11, 2024 7.860 8.040 7.820 8.040 33,017 +0.16(+2.03%)
Oct 10, 2024 7.800 7.920 7.690 7.880 14,838 -0.07(-0.88%)
Oct 09, 2024 7.750 7.950 7.675 7.950 31,428 +0.22(+2.85%)
Oct 08, 2024 7.550 7.750 7.550 7.730 22,281 +0.22(+2.93%)
Oct 07, 2024 7.420 7.550 7.350 7.510 39,369 +0.16(+2.18%)
Oct 04, 2024 7.270 7.360 7.185 7.350 9,754 +0.17(+2.37%)
Oct 03, 2024 6.930 7.390 6.930 7.180 30,215 +0.14(+1.99%)
Oct 02, 2024 7.247 7.297 7.040 7.040 11,318 -0.19(-2.63%)
Oct 01, 2024 7.380 7.440 7.220 7.230 18,240 -0.20(-2.69%)
Sep 30, 2024 7.410 7.450 7.373 7.430 16,954 +0.05(+0.68%)
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 -0.01(-0.16%)
Sep 05, 2024 6.419 6.419 6.231 6.340 26,653 -0.03(-0.47%)
Sep 04, 2024 6.439 6.488 6.320 6.370 31,904 -0.03(-0.46%)
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.