Newpark Resources, Inc. Common Stock (NR)
7.2500
0.00 (0.00%)
Newpark Resources is a diversified company primarily focused on providing services and products to the oil and gas industry, particularly in the areas of drilling fluids and site construction
The company designs and manufactures a wide range of advanced drilling fluid systems that enhance drilling efficiency and safety. Additionally, Newpark offers land management services that include the construction and maintenance of well sites, which are integral to the energy sector. Their commitment to innovation and sustainability helps clients optimize their operational performance while minimizing environmental impacts.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/18/2024 | 7.62 | 0.00 | 7.62 | 7.25 | 0 | 7.25 |
| 12/17/2024 | 7.58 | 7.68 | 7.53 | 7.62 | 486,636 | 7.62 |
| 12/16/2024 | 7.70 | 7.87 | 7.64 | 7.66 | 540,693 | 7.66 |
| 12/13/2024 | 7.94 | 7.94 | 7.70 | 7.74 | 435,565 | 7.74 |
| 12/12/2024 | 8.11 | 8.21 | 7.87 | 7.94 | 619,451 | 7.94 |
| 12/11/2024 | 7.91 | 8.22 | 7.73 | 8.10 | 645,378 | 8.10 |
| 12/10/2024 | 7.89 | 8.06 | 7.74 | 7.82 | 997,921 | 7.82 |
| 12/09/2024 | 7.88 | 8.03 | 7.75 | 7.87 | 872,557 | 7.87 |
| 12/06/2024 | 7.85 | 8.02 | 7.64 | 7.71 | 765,751 | 7.71 |
| 12/05/2024 | 8.02 | 8.03 | 7.67 | 7.85 | 579,008 | 7.85 |
| 12/04/2024 | 8.45 | 8.51 | 7.89 | 7.98 | 1,082,279 | 7.98 |
| 12/03/2024 | 8.48 | 8.50 | 8.22 | 8.39 | 560,461 | 8.39 |
| 12/02/2024 | 8.36 | 8.49 | 8.30 | 8.39 | 857,474 | 8.39 |
| 11/29/2024 | 8.33 | 8.45 | 8.31 | 8.36 | 424,791 | 8.36 |
| 11/27/2024 | 8.20 | 8.37 | 8.17 | 8.29 | 603,211 | 8.29 |
| 11/26/2024 | 8.04 | 8.25 | 7.96 | 8.17 | 903,294 | 8.17 |
| 11/25/2024 | 7.96 | 8.24 | 7.93 | 8.06 | 816,023 | 8.06 |
| 11/22/2024 | 7.77 | 7.94 | 7.71 | 7.92 | 672,784 | 7.92 |
| 11/21/2024 | 7.41 | 7.96 | 7.38 | 7.77 | 811,591 | 7.77 |
| 11/20/2024 | 7.17 | 7.43 | 7.17 | 7.40 | 868,648 | 7.40 |
| 11/19/2024 | 7.04 | 7.20 | 6.98 | 7.17 | 898,752 | 7.17 |
| 11/18/2024 | 7.07 | 7.27 | 7.05 | 7.15 | 704,178 | 7.15 |
| 11/15/2024 | 7.19 | 7.20 | 6.94 | 6.99 | 536,081 | 6.99 |
| 11/14/2024 | 7.35 | 7.35 | 7.04 | 7.12 | 516,611 | 7.12 |
| 11/13/2024 | 7.48 | 7.49 | 7.25 | 7.28 | 520,830 | 7.28 |
| 11/12/2024 | 7.27 | 7.46 | 7.21 | 7.43 | 728,851 | 7.43 |
| 11/11/2024 | 7.38 | 7.44 | 7.24 | 7.25 | 657,473 | 7.25 |
| 11/08/2024 | 7.09 | 7.45 | 6.70 | 7.28 | 1,331,319 | 7.28 |
| 11/07/2024 | 7.67 | 7.67 | 7.46 | 7.55 | 520,427 | 7.55 |
| 11/06/2024 | 7.27 | 7.68 | 7.27 | 7.61 | 902,799 | 7.61 |
| 11/05/2024 | 6.57 | 6.97 | 6.55 | 6.92 | 663,560 | 6.92 |
| 11/04/2024 | 6.53 | 6.65 | 6.49 | 6.57 | 457,220 | 6.57 |
| 11/01/2024 | 6.72 | 6.74 | 6.51 | 6.52 | 472,762 | 6.52 |