Italia markets closed

Newpark Resources, Inc. (NR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,10+0,08 (+1,14%)
Alla chiusura: 04:00PM EDT
7,10 +0,01 (+0,14%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20247,467,666,997,107,10690.836
02 mag 20246,997,146,917,027,02730.400
01 mag 20246,977,056,826,936,93487.200
30 apr 20247,167,216,946,946,94464.100
29 apr 20247,247,347,227,247,24240.100
26 apr 20247,257,377,187,277,27355.000
25 apr 20247,227,317,137,287,28462.400
24 apr 20247,257,327,167,267,26498.800
23 apr 20247,287,347,217,337,33306.700
22 apr 20247,327,447,227,307,30372.000
19 apr 20247,247,407,247,397,39522.700
18 apr 20247,327,477,287,287,28630.900
17 apr 20247,447,497,247,307,30507.200
16 apr 20247,437,507,397,457,45442.200
15 apr 20247,447,617,427,517,51536.400
12 apr 20247,767,847,417,427,42617.400
11 apr 20247,627,717,537,667,66526.000
10 apr 20247,427,667,377,627,62447.400
09 apr 20247,707,757,507,527,52500.400
08 apr 20247,747,807,557,557,55333.600
05 apr 20247,647,757,547,697,69615.000
04 apr 20247,577,687,547,597,59471.400
03 apr 20247,357,567,317,547,54548.000
02 apr 20247,467,487,277,367,36588.800
01 apr 20247,307,567,277,497,49419.400
28 mar 20247,227,317,127,227,221.315.800
27 mar 20247,157,247,077,197,19632.600
26 mar 20247,377,387,167,167,16439.900
25 mar 20247,407,477,347,357,35413.800
22 mar 20247,507,547,367,367,36383.000
21 mar 20247,507,507,367,487,48888.800
20 mar 20247,427,527,387,487,48465.400
19 mar 20247,157,547,157,517,51715.600
18 mar 20247,137,287,097,117,11612.200
15 mar 20247,057,217,047,127,121.163.800
14 mar 20247,007,156,957,097,09666.600
13 mar 20247,007,116,906,976,97643.700
12 mar 20246,856,976,726,966,96548.300
11 mar 20246,826,916,646,866,86528.100
08 mar 20246,736,956,716,886,88654.500
07 mar 20246,576,696,556,676,67370.900
06 mar 20246,686,686,546,576,57400.700
05 mar 20246,606,746,586,596,59458.900
04 mar 20246,736,816,586,616,61658.100
01 mar 20246,476,696,466,676,67721.100
29 feb 20246,276,556,256,436,431.009.200
28 feb 20246,406,436,196,206,20990.600
27 feb 20246,466,536,416,426,42512.500
26 feb 20246,206,416,146,396,39724.800
23 feb 20246,106,386,096,246,24697.500
22 feb 20245,826,215,616,196,191.593.800
21 feb 20246,306,386,186,276,27627.100
20 feb 20246,356,426,246,276,27667.100
16 feb 20246,426,446,246,386,38552.000
15 feb 20246,126,446,126,426,42849.900
14 feb 20246,176,196,046,086,08575.000
13 feb 20246,176,246,016,086,08658.500
12 feb 20246,146,296,146,236,23556.300
09 feb 20246,186,216,086,136,13390.400
08 feb 20246,046,186,046,176,17573.700
07 feb 20246,026,095,946,066,06498.700
06 feb 20246,006,045,936,016,01505.300
05 feb 20245,935,975,865,955,95659.500
02 feb 20246,226,255,986,006,00615.600
01 feb 20246,536,646,236,256,25703.600
31 gen 20246,616,656,416,496,491.080.300
30 gen 20246,416,626,326,616,61684.700
29 gen 20246,546,546,426,536,53537.300
26 gen 20246,466,626,456,586,58547.700
25 gen 20246,566,616,386,466,46690.000
24 gen 20246,436,486,326,466,46665.500
23 gen 20246,326,496,316,356,35748.100
22 gen 20246,096,356,056,316,31651.000
19 gen 20246,066,125,986,096,09713.400
18 gen 20246,076,136,006,046,04820.600
17 gen 20246,006,125,866,076,071.163.000
16 gen 20246,306,446,046,076,07749.400
12 gen 20246,416,496,216,306,301.415.800
11 gen 20246,336,376,186,316,31806.300
10 gen 20246,276,296,196,286,281.178.400
09 gen 20246,356,386,186,266,26987.800
08 gen 20246,346,376,156,356,35808.100
05 gen 20246,356,436,336,396,39559.000
04 gen 20246,686,716,346,346,34791.100
03 gen 20246,616,736,536,586,58879.500
02 gen 20246,656,736,496,546,54608.400
29 dic 20236,716,736,616,646,641.128.400
28 dic 20236,986,986,686,706,70699.000
27 dic 20237,017,136,966,986,98557.400
26 dic 20237,077,107,007,067,06498.200
22 dic 20237,267,276,966,986,98922.000
21 dic 20237,197,227,087,207,20683.900
20 dic 20237,147,277,107,127,12926.600
19 dic 20237,077,207,047,197,19841.100
18 dic 20237,187,277,027,037,031.057.800
15 dic 20236,797,096,737,047,042.938.000
14 dic 20236,886,966,746,806,80804.000
13 dic 20236,726,786,596,776,77686.900
12 dic 20236,766,876,666,666,66781.600
11 dic 20236,906,986,806,866,86576.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...