-
5 DAY PERFORMANCE
+5.06% -
1 MONTH PERFORMANCE
-6.03% -
3 MONTH PERFORMANCE
-5.08% -
6 MONTH PERFORMANCE
-0.40% -
YEAR-TO-DATE PERFORMANCE
+12.65% -
1 YEAR PERFORMANCE
+21.82%
Newpark Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $7.41 | $7.48 (0.94%) | $7.53 | $7.29 | 391,736 | $636.00 M |
| 09/18/2024 | $7.47 | $7.23 (-3.21%) | $7.60 | $7.19 | 1.48 M | $617.97 M |
| 09/17/2024 | $7.33 | $7.47 (1.91%) | $7.48 | $7.13 | 1.12 M | $638.48 M |
| 09/16/2024 | $7.22 | $7.34 (1.66%) | $7.42 | $7.16 | 1.14 M | $627.37 M |
| 09/13/2024 | $7.17 | $7.12 (-0.7%) | $7.24 | $7.09 | 427,501 | $608.57 M |
| 09/12/2024 | $7.13 | $7.07 (-0.84%) | $7.24 | $7.06 | 442,815 | $604.29 M |
| 09/11/2024 | $7.09 | $7.07 (-0.28%) | $7.14 | $6.91 | 398,100 | $604.29 M |
| 09/10/2024 | $7.18 | $7.11 (-0.97%) | $7.20 | $6.99 | 702,145 | $607.71 M |
| 09/09/2024 | $7.22 | $7.20 (-0.28%) | $7.37 | $7.19 | 847,800 | $615.41 M |
| 09/06/2024 | $7.52 | $7.20 (-4.26%) | $7.58 | $7.20 | 500,534 | $615.41 M |
| 09/05/2024 | $7.97 | $7.52 (-5.65%) | $7.97 | $7.52 | 628,000 | $642.76 M |
| 09/04/2024 | $7.95 | $7.85 (-1.26%) | $8.01 | $7.85 | 403,600 | $670.96 M |
| 09/03/2024 | $8.07 | $7.91 (-1.98%) | $8.11 | $7.84 | 633,730 | $676.09 M |
| 08/30/2024 | $8.25 | $8.23 (-0.24%) | $8.28 | $8.07 | 395,100 | $703.44 M |
| 08/29/2024 | $8.31 | $8.34 (0.36%) | $8.38 | $8.20 | 306,700 | $712.84 M |
| 08/28/2024 | $8.18 | $8.22 (0.49%) | $8.27 | $8.09 | 461,645 | $702.59 M |
| 08/27/2024 | $8.23 | $8.28 (0.61%) | $8.34 | $8.20 | 375,500 | $707.72 M |
| 08/26/2024 | $8.35 | $8.27 (-0.96%) | $8.39 | $8.24 | 623,100 | $706.86 M |
| 08/23/2024 | $7.89 | $8.15 (3.3%) | $8.21 | $7.89 | 529,800 | $696.60 M |
| 08/22/2024 | $7.91 | $7.86 (-0.63%) | $7.95 | $7.83 | 352,339 | $671.82 M |
| 08/21/2024 | $7.92 | $7.84 (-1.01%) | $7.95 | $7.83 | 442,100 | $670.11 M |
| 08/20/2024 | $7.97 | $7.87 (-1.25%) | $7.98 | $7.76 | 640,400 | $672.67 M |
| 08/19/2024 | $7.96 | $7.96 (0%) | $8.01 | $7.88 | 559,913 | $680.37 M |
| 08/16/2024 | $7.84 | $7.96 (1.53%) | $7.97 | $7.82 | 431,495 | $680.37 M |
| 08/15/2024 | $7.92 | $7.89 (-0.38%) | $7.97 | $7.81 | 690,535 | $674.38 M |
| 08/14/2024 | $7.70 | $7.68 (-0.26%) | $7.74 | $7.56 | 680,427 | $656.43 M |
| 08/13/2024 | $7.46 | $7.65 (2.55%) | $7.69 | $7.34 | 595,100 | $653.87 M |
| 08/12/2024 | $7.48 | $7.45 (-0.4%) | $7.51 | $7.37 | 500,700 | $636.77 M |
| 08/09/2024 | $7.58 | $7.45 (-1.72%) | $7.69 | $7.45 | 534,400 | $636.77 M |
| 08/08/2024 | $7.89 | $7.60 (-3.68%) | $7.89 | $7.58 | 542,700 | $649.59 M |
| 08/07/2024 | $8.19 | $7.79 (-4.88%) | $8.23 | $7.75 | 824,100 | $665.83 M |
| 08/06/2024 | $8.22 | $8.01 (-2.55%) | $8.22 | $7.80 | 1.95 M | $684.64 M |
| 08/05/2024 | $6.99 | $6.98 (-0.14%) | $7.12 | $6.78 | 779,100 | $596.60 M |
| 08/02/2024 | $7.63 | $7.31 (-4.19%) | $7.64 | $7.27 | 706,300 | $624.81 M |
| 08/01/2024 | $8.22 | $7.89 (-4.01%) | $8.26 | $7.81 | 804,200 | $670.66 M |
| 07/31/2024 | $8.17 | $8.26 (1.1%) | $8.33 | $8.09 | 1.39 M | $702.11 M |
| 07/30/2024 | $8.10 | $8.06 (-0.49%) | $8.18 | $8.05 | 469,900 | $685.11 M |
| 07/29/2024 | $8.30 | $8.09 (-2.53%) | $8.32 | $8.09 | 389,100 | $687.66 M |
| 07/26/2024 | $8.30 | $8.27 (-0.36%) | $8.38 | $8.15 | 445,346 | $702.96 M |
| 07/25/2024 | $8.03 | $8.20 (2.12%) | $8.26 | $7.93 | 647,539 | $697.01 M |
| 07/24/2024 | $8.09 | $7.99 (-1.24%) | $8.19 | $7.98 | 626,100 | $679.16 M |
| 07/23/2024 | $8.00 | $8.12 (1.5%) | $8.15 | $7.95 | 401,007 | $690.21 M |
| 07/22/2024 | $8.03 | $8.04 (0.12%) | $8.09 | $7.85 | 375,766 | $683.41 M |
| 07/19/2024 | $8.18 | $8.00 (-2.2%) | $8.20 | $7.89 | 563,787 | $680.01 M |
| 07/18/2024 | $8.01 | $8.23 (2.75%) | $8.24 | $8.01 | 634,139 | $699.56 M |
| 07/17/2024 | $8.03 | $8.07 (0.5%) | $8.24 | $7.98 | 533,260 | $685.96 M |
| 07/16/2024 | $7.92 | $8.14 (2.78%) | $8.20 | $7.83 | 572,849 | $691.91 M |
| 07/15/2024 | $7.74 | $7.91 (2.2%) | $8.04 | $7.64 | 588,831 | $672.36 M |
| 07/12/2024 | $7.71 | $7.63 (-1.04%) | $7.72 | $7.60 | 582,186 | $648.56 M |
| 07/11/2024 | $7.45 | $7.60 (2.01%) | $7.64 | $7.41 | 408,129 | $646.01 M |
| 07/10/2024 | $7.44 | $7.37 (-0.94%) | $7.47 | $7.30 | 352,428 | $626.46 M |
| 07/09/2024 | $7.47 | $7.36 (-1.47%) | $7.47 | $7.34 | 441,952 | $625.61 M |
| 07/08/2024 | $7.55 | $7.53 (-0.26%) | $7.66 | $7.45 | 595,869 | $640.06 M |
| 07/05/2024 | $8.01 | $7.60 (-5.12%) | $8.01 | $7.59 | 464,405 | $646.01 M |
| 07/03/2024 | $8.00 | $8.01 (0.13%) | $8.07 | $7.91 | 262,890 | $680.86 M |
| 07/02/2024 | $8.20 | $7.95 (-3.05%) | $8.27 | $7.95 | 402,790 | $675.76 M |
| 07/01/2024 | $8.39 | $8.17 (-2.62%) | $8.40 | $8.09 | 454,170 | $694.46 M |
| 06/28/2024 | $8.19 | $8.31 (1.47%) | $8.35 | $8.07 | 2.20 M | $706.36 M |
| 06/27/2024 | $8.21 | $8.09 (-1.46%) | $8.29 | $8.02 | 434,145 | $687.66 M |
| 06/26/2024 | $8.23 | $8.15 (-0.97%) | $8.26 | $8.11 | 636,308 | $692.76 M |
| 06/25/2024 | $8.13 | $8.26 (1.6%) | $8.30 | $8.05 | 663,722 | $702.11 M |
| 06/24/2024 | $7.94 | $8.08 (1.76%) | $8.15 | $7.86 | 884,761 | $686.81 M |
| 06/21/2024 | $7.79 | $7.90 (1.41%) | $7.90 | $7.71 | 803,291 | $671.51 M |
| 06/20/2024 | $7.89 | $7.77 (-1.52%) | $7.94 | $7.73 | 375,135 | $660.46 M |