5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
-9.38%
YEAR-TO-DATE PERFORMANCE
-5.48%
1 YEAR PERFORMANCE
+19.05%
Newpark Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.38 | $7.44 (0.81%) | $7.59 | $7.31 | 382,488 | $637.01 M |
| 01/13/2025 | $7.17 | $7.36 (2.65%) | $7.46 | $7.16 | 360,882 | $630.16 M |
| 01/10/2025 | $7.37 | $7.24 (-1.76%) | $7.51 | $7.19 | 375,315 | $619.88 M |
| 01/08/2025 | $7.46 | $7.35 (-1.47%) | $7.52 | $7.35 | 352,891 | $629.30 M |
| 01/07/2025 | $7.62 | $7.51 (-1.44%) | $7.72 | $7.45 | 513,004 | $643.00 M |
| 01/06/2025 | $7.75 | $7.57 (-2.32%) | $7.91 | $7.56 | 426,197 | $648.14 M |
| 01/03/2025 | $7.68 | $7.74 (0.78%) | $7.79 | $7.58 | 317,710 | $662.69 M |
| 01/02/2025 | $7.78 | $7.64 (-1.8%) | $7.93 | $7.55 | 452,818 | |
| 12/31/2024 | $7.53 | $7.67 (1.86%) | $7.79 | $7.52 | 504,338 | $656.70 M |
| 12/30/2024 | $7.38 | $7.45 (0.95%) | $7.52 | $7.26 | 334,071 | $637.86 M |
| 12/27/2024 | $7.41 | $7.35 (-0.81%) | $7.51 | $7.22 | 285,181 | $629.30 M |
| 12/26/2024 | $7.28 | $7.42 (1.92%) | $7.45 | $7.18 | 297,270 | $635.29 M |
| 12/24/2024 | $7.30 | $7.31 (0.14%) | $7.31 | $7.11 | 288,220 | $625.87 M |
| 12/23/2024 | $7.36 | $7.30 (-0.82%) | $7.39 | $7.21 | 402,217 | $625.02 M |
| 12/20/2024 | $7.04 | $7.33 (4.12%) | $7.36 | $7.04 | 1.68 M | $627.59 M |
| 12/19/2024 | $7.41 | $7.24 (-2.29%) | $7.50 | $7.22 | 504,072 | |
| 12/18/2024 | $7.65 | $7.25 (-5.23%) | $7.81 | $7.25 | 1.02 M | $620.74 M |
| 12/17/2024 | $7.58 | $7.62 (0.53%) | $7.68 | $7.53 | 486,636 | $652.42 M |
| 12/16/2024 | $7.70 | $7.66 (-0.52%) | $7.87 | $7.65 | 540,700 | $655.84 M |
| 12/13/2024 | $7.94 | $7.74 (-2.52%) | $7.94 | $7.70 | 435,600 | $662.69 M |
| 12/12/2024 | $8.11 | $7.94 (-2.1%) | $8.21 | $7.87 | 619,500 | $679.81 M |
| 12/11/2024 | $7.91 | $8.10 (2.4%) | $8.22 | $7.73 | 645,400 | $693.51 M |
| 12/10/2024 | $7.89 | $7.82 (-0.89%) | $8.06 | $7.74 | 997,921 | $669.54 M |
| 12/09/2024 | $7.88 | $7.87 (-0.13%) | $8.03 | $7.75 | 872,600 | $673.82 M |
| 12/06/2024 | $7.85 | $7.71 (-1.78%) | $8.02 | $7.65 | 765,800 | $660.12 M |
| 12/05/2024 | $8.02 | $7.85 (-2.12%) | $8.03 | $7.67 | 579,008 | $672.11 M |
| 12/04/2024 | $8.45 | $7.98 (-5.56%) | $8.51 | $7.90 | 1.08 M | $683.24 M |
| 12/03/2024 | $8.48 | $8.39 (-1.06%) | $8.50 | $8.22 | 560,500 | $718.34 M |
| 12/02/2024 | $8.36 | $8.39 (0.36%) | $8.49 | $8.30 | 858,036 | $718.34 M |
| 11/29/2024 | $8.33 | $8.36 (0.36%) | $8.45 | $8.31 | 424,800 | $715.77 M |
| 11/27/2024 | $8.20 | $8.29 (1.1%) | $8.37 | $8.17 | 603,211 | $709.78 M |
| 11/26/2024 | $8.04 | $8.17 (1.62%) | $8.25 | $7.96 | 903,306 | $699.51 M |
| 11/25/2024 | $7.96 | $8.06 (1.26%) | $8.24 | $7.94 | 816,023 | $690.09 M |
| 11/22/2024 | $7.77 | $7.92 (1.93%) | $7.94 | $7.71 | 672,784 | $678.10 M |
| 11/21/2024 | $7.41 | $7.77 (4.86%) | $7.96 | $7.38 | 811,600 | $665.26 M |
| 11/20/2024 | $7.17 | $7.40 (3.21%) | $7.43 | $7.17 | 868,658 | $633.58 M |
| 11/19/2024 | $7.04 | $7.17 (1.85%) | $7.20 | $6.98 | 898,800 | $613.89 M |
| 11/18/2024 | $7.07 | $7.15 (1.13%) | $7.27 | $7.05 | 704,200 | $612.18 M |
| 11/15/2024 | $7.19 | $6.99 (-2.78%) | $7.20 | $6.94 | 536,100 | $598.48 M |
| 11/14/2024 | $7.35 | $7.12 (-3.13%) | $7.35 | $7.04 | 516,611 | $609.61 M |
| 11/13/2024 | $7.48 | $7.28 (-2.67%) | $7.49 | $7.26 | 520,830 | $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 |