-
5 DAY PERFORMANCE
-2.20% -
1 MONTH PERFORMANCE
+0.14% -
3 MONTH PERFORMANCE
-7.29% -
6 MONTH PERFORMANCE
-5.82% -
YEAR-TO-DATE PERFORMANCE
+7.23% -
1 YEAR PERFORMANCE
-0.28%
Newpark Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.35 | $7.12 (-3.2%) | $7.35 | $7.11 | 125,404 | |
| 11/13/2024 | $7.48 | $7.28 (-2.67%) | $7.49 | $7.26 | 520,825 | $623.31 M |
| 11/12/2024 | $7.27 | $7.43 (2.2%) | $7.46 | $7.22 | 728,900 | $636.15 M |
| 11/11/2024 | $7.38 | $7.25 (-1.76%) | $7.44 | $7.24 | 657,500 | $620.74 M |
| 11/08/2024 | $7.09 | $7.28 (2.68%) | $7.45 | $6.70 | 1.33 M | $623.31 M |
| 11/07/2024 | $7.67 | $7.55 (-1.56%) | $7.68 | $7.46 | 520,429 | $646.42 M |
| 11/06/2024 | $7.27 | $7.61 (4.68%) | $7.68 | $7.27 | 902,899 | $651.56 M |
| 11/05/2024 | $6.57 | $6.92 (5.33%) | $6.97 | $6.55 | 663,600 | $592.48 M |
| 11/04/2024 | $6.53 | $6.57 (0.61%) | $6.65 | $6.49 | 457,220 | $561.56 M |
| 11/01/2024 | $6.72 | $6.52 (-2.98%) | $6.74 | $6.51 | 472,800 | $557.28 M |
| 10/31/2024 | $6.78 | $6.66 (-1.77%) | $6.79 | $6.63 | 325,000 | $569.25 M |
| 10/30/2024 | $6.74 | $6.73 (-0.15%) | $6.86 | $6.71 | 417,200 | $575.23 M |
| 10/29/2024 | $6.77 | $6.72 (-0.74%) | $6.81 | $6.69 | 430,000 | $574.38 M |
| 10/28/2024 | $6.62 | $6.81 (2.87%) | $6.90 | $6.56 | 339,900 | $582.07 M |
| 10/25/2024 | $6.82 | $6.78 (-0.59%) | $6.90 | $6.73 | 325,400 | $579.51 M |
| 10/24/2024 | $6.86 | $6.75 (-1.6%) | $6.86 | $6.70 | 467,000 | $576.94 M |
| 10/23/2024 | $6.92 | $6.85 (-1.01%) | $6.96 | $6.76 | 499,537 | $585.49 M |
| 10/22/2024 | $7.04 | $6.99 (-0.71%) | $7.10 | $6.94 | 664,200 | $597.46 M |
| 10/21/2024 | $7.12 | $7.08 (-0.56%) | $7.13 | $7.04 | 355,040 | $605.15 M |
| 10/18/2024 | $7.12 | $7.07 (-0.7%) | $7.15 | $7.01 | 907,746 | $604.29 M |
| 10/17/2024 | $7.12 | $7.17 (0.7%) | $7.17 | $7.02 | 1.03 M | $612.84 M |
| 10/16/2024 | $7.03 | $7.12 (1.28%) | $7.13 | $6.95 | 880,100 | $608.57 M |
| 10/15/2024 | $6.92 | $6.98 (0.87%) | $7.07 | $6.86 | 548,407 | $596.60 M |
| 10/14/2024 | $7.11 | $7.11 (0%) | $7.14 | $7.03 | 387,026 | $607.71 M |
| 10/11/2024 | $7.07 | $7.21 (1.98%) | $7.26 | $7.06 | 591,663 | $616.26 M |
| 10/10/2024 | $7.05 | $7.05 (0%) | $7.11 | $6.96 | 364,828 | $602.58 M |
| 10/09/2024 | $6.93 | $7.08 (2.16%) | $7.13 | $6.93 | 816,900 | $605.15 M |
| 10/08/2024 | $7.06 | $6.98 (-1.13%) | $7.08 | $6.88 | 545,113 | $596.60 M |
| 10/07/2024 | $7.12 | $7.13 (0.14%) | $7.16 | $7.06 | 492,724 | $609.42 M |
| 10/04/2024 | $7.15 | $7.12 (-0.42%) | $7.22 | $7.06 | 397,634 | $608.57 M |
| 10/03/2024 | $6.95 | $7.05 (1.44%) | $7.11 | $6.90 | 398,949 | $602.58 M |
| 10/02/2024 | $7.03 | $6.95 (-1.14%) | $7.05 | $6.88 | 494,300 | $594.04 M |
| 10/01/2024 | $6.87 | $6.97 (1.46%) | $7.11 | $6.84 | 565,900 | $595.75 M |
| 09/30/2024 | $6.91 | $6.93 (0.29%) | $6.99 | $6.80 | 995,100 | $592.33 M |
| 09/27/2024 | $6.90 | $6.92 (0.29%) | $7.16 | $6.88 | 1.13 M | $591.47 M |
| 09/26/2024 | $6.70 | $6.81 (1.64%) | $6.83 | $6.64 | 1.06 M | $582.07 M |
| 09/25/2024 | $7.19 | $6.86 (-4.59%) | $7.19 | $6.86 | 849,109 | $586.34 M |
| 09/24/2024 | $7.52 | $7.19 (-4.39%) | $7.55 | $7.18 | 610,405 | $614.55 M |
| 09/23/2024 | $7.50 | $7.44 (-0.8%) | $7.73 | $7.41 | 393,300 | $635.92 M |
| 09/20/2024 | $7.46 | $7.47 (0.13%) | $7.56 | $7.37 | 2.36 M | $638.48 M |
| 09/19/2024 | $7.41 | $7.50 (1.21%) | $7.54 | $7.29 | 754,735 | $641.05 M |
| 09/18/2024 | $7.47 | $7.23 (-3.21%) | $7.60 | $7.19 | 1.56 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 |