Newpark Resources Inc. Common Stockのデータ

Newpark Resources Inc. Common Stockの基本情報

名前 Newpark Resources Inc. Common Stock
ティッカー NR
国 United States
上場年 nan
セクター Energy

Newpark Resources Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.15 2.93 2.97 3.12 1040000.0 3.12
2021-02-12 2.98 2.6 2.95 2.86 1437800.0 2.86
2021-02-11 2.92 2.77 2.85 2.9 868600.0 2.9
2021-02-10 3.01 2.82 2.9 2.84 615500.0 2.84
2021-02-09 3.04 2.88 3.02 2.9 648600.0 2.9
2021-02-08 3.09 2.86 2.89 3.07 721900.0 3.07
2021-02-05 2.87 2.74 2.8 2.83 556200.0 2.83
2021-02-04 2.76 2.62 2.71 2.74 414000.0 2.74
2021-02-03 2.71 2.6 2.64 2.69 448600.0 2.69
2021-02-02 2.69 2.52 2.69 2.61 586000.0 2.61
2021-02-01 2.58 2.26 2.43 2.57 1043000.0 2.57
2021-01-29 2.57 2.29 2.49 2.39 956400.0 2.39
2021-01-28 2.55 2.36 2.44 2.52 707900.0 2.52
2021-01-27 2.63 2.34 2.57 2.36 777100.0 2.36
2021-01-26 2.67 2.52 2.59 2.65 621700.0 2.65
2021-01-25 2.61 2.46 2.56 2.55 513000.0 2.55
2021-01-22 2.65 2.45 2.52 2.65 631700.0 2.65
2021-01-21 2.71 2.63 2.66 2.65 964800.0 2.65
2021-01-20 2.83 2.63 2.82 2.72 771400.0 2.72
2021-01-19 2.95 2.8 2.92 2.82 712200.0 2.82
2021-01-15 2.85 2.51 2.66 2.85 799500.0 2.85
2021-01-14 2.87 2.62 2.64 2.81 710200.0 2.81
2021-01-13 2.75 2.58 2.75 2.65 592000.0 2.65
2021-01-12 2.75 2.53 2.57 2.72 786800.0 2.72
2021-01-11 2.57 2.32 2.38 2.53 739900.0 2.53
2021-01-08 2.74 2.35 2.73 2.53 1293100.0 2.53
2021-01-07 2.6 2.41 2.41 2.53 1166300.0 2.53
2021-01-06 2.57 2.06 2.08 2.39 2190900.0 2.39
2021-01-05 2.23 2.0 2.0 2.09 1021400.0 2.09
2021-01-04 2.04 1.93 1.95 1.97 770400.0 1.97
2020-12-31 1.96 1.82 1.87 1.92 552400.0 1.92
2020-12-30 1.94 1.86 1.86 1.91 326100.0 1.91
2020-12-29 1.98 1.86 1.94 1.89 667700.0 1.89
2020-12-28 2.11 1.91 2.02 1.95 947200.0 1.95
2020-12-24 2.09 1.91 2.09 1.95 465800.0 1.95
2020-12-23 2.08 1.92 1.93 2.06 723100.0 2.06
2020-12-22 2.0 1.92 1.97 1.96 397300.0 1.96
2020-12-21 2.0 1.86 1.98 1.99 997600.0 1.99
2020-12-18 2.18 2.02 2.08 2.11 1882400.0 2.11
2020-12-17 2.08 1.98 2.04 2.07 570700.0 2.07
2020-12-16 2.1 1.93 2.03 2.01 544100.0 2.01
2020-12-15 2.03 1.9 1.92 2.02 587300.0 2.02
2020-12-14 2.2 1.89 2.08 1.95 1174700.0 1.95
2020-12-11 2.12 1.95 2.12 2.03 966100.0 2.03
2020-12-10 2.17 1.87 1.93 2.13 1104400.0 2.13
2020-12-09 2.09 1.88 2.02 1.94 1223900.0 1.94
2020-12-08 1.97 1.74 1.74 1.96 971900.0 1.96
2020-12-07 1.8 1.65 1.77 1.77 917000.0 1.77
2020-12-04 1.79 1.63 1.69 1.76 916200.0 1.76
2020-12-03 1.7 1.6 1.67 1.63 1096000.0 1.63
2020-12-02 1.68 1.48 1.51 1.66 940700.0 1.66
2020-12-01 1.59 1.51 1.55 1.53 822500.0 1.53
2020-11-30 1.73 1.5 1.72 1.5 1631500.0 1.5
2020-11-27 1.74 1.64 1.73 1.71 627900.0 1.71
2020-11-25 1.74 1.63 1.71 1.71 1233200.0 1.71
2020-11-24 1.81 1.65 1.67 1.75 4240300.0 1.75
2020-11-23 1.64 1.55 1.62 1.62 1643600.0 1.62
2020-11-20 1.7 1.51 1.68 1.6 1602400.0 1.6
2020-11-19 1.7 1.46 1.63 1.68 1784100.0 1.68
2020-11-18 1.67 1.42 1.43 1.61 2885400.0 1.61
2020-11-17 1.4 1.21 1.33 1.34 2333900.0 1.34
2020-11-16 1.35 1.21 1.26 1.33 3314400.0 1.33
2020-11-13 1.21 1.06 1.08 1.19 1043000.0 1.19
2020-11-12 1.12 1.03 1.1 1.04 851800.0 1.04
2020-11-11 1.12 1.05 1.12 1.1 1070300.0 1.1
2020-11-10 1.1 1.01 1.06 1.09 1372200.0 1.09
2020-11-09 1.06 0.91 0.91 1.0 2928700.0 1.0
2020-11-06 0.86 0.77 0.8 0.83 601600.0 0.83
2020-11-05 0.85 0.8 0.84 0.81 925100.0 0.81
2020-11-04 0.88 0.77 0.82 0.81 697800.0 0.81
2020-11-03 0.91 0.81 0.85 0.81 1496200.0 0.81
2020-11-02 0.84 0.73 0.76 0.8 1118900.0 0.8
2020-10-30 0.78 0.71 0.75 0.72 1282200.0 0.72
2020-10-29 0.76 0.7 0.73 0.75 1013200.0 0.75
2020-10-28 0.82 0.74 0.81 0.75 1112000.0 0.75
2020-10-27 0.85 0.81 0.82 0.82 787000.0 0.82
2020-10-26 0.88 0.81 0.87 0.83 1135200.0 0.83
2020-10-23 0.97 0.88 0.91 0.88 1251400.0 0.88
2020-10-22 0.94 0.83 0.87 0.91 1124700.0 0.91
2020-10-21 0.94 0.83 0.84 0.87 1421800.0 0.87
2020-10-20 0.91 0.82 0.82 0.84 1888500.0 0.84
2020-10-19 0.86 0.8 0.83 0.81 1771700.0 0.81
2020-10-16 0.9 0.81 0.83 0.82 1820400.0 0.82
2020-10-15 0.88 0.81 0.83 0.82 2462200.0 0.82
2020-10-14 0.9 0.82 0.82 0.83 1291400.0 0.83
2020-10-13 0.87 0.82 0.85 0.83 960000.0 0.83
2020-10-12 0.91 0.82 0.91 0.84 1608400.0 0.84
2020-10-09 1.02 0.89 1.0 0.91 1503600.0 0.91
2020-10-08 0.99 0.87 0.87 0.97 3254000.0 0.97
2020-10-07 0.88 0.82 0.82 0.86 3665200.0 0.86
2020-10-06 0.93 0.78 0.86 0.81 19512300.0 0.81
2020-10-05 0.99 0.83 0.84 0.87 7305500.0 0.87
2020-10-02 0.86 0.8 0.86 0.8 5293200.0 0.8
2020-10-01 1.09 0.94 1.07 0.94 2063300.0 0.94
2020-09-30 1.24 1.05 1.19 1.05 917900.0 1.05
2020-09-29 1.23 1.16 1.2 1.18 813000.0 1.18
2020-09-28 1.37 1.24 1.26 1.24 401100.0 1.24
2020-09-25 1.28 1.17 1.19 1.27 1093000.0 1.27
2020-09-24 1.35 1.22 1.29 1.22 1023200.0 1.22
2020-09-23 1.45 1.3 1.44 1.3 604500.0 1.3
2020-09-22 1.53 1.44 1.5 1.46 706600.0 1.46
2020-09-21 1.55 1.4 1.55 1.47 1040900.0 1.47
2020-09-18 1.7 1.52 1.55 1.58 1198400.0 1.58
2020-09-17 1.6 1.47 1.54 1.53 963000.0 1.53
2020-09-16 1.65 1.46 1.53 1.54 890900.0 1.54
2020-09-15 1.58 1.48 1.54 1.54 264000.0 1.54
2020-09-14 1.52 1.39 1.47 1.51 525400.0 1.51
2020-09-11 1.56 1.46 1.55 1.47 275400.0 1.47
2020-09-10 1.64 1.53 1.63 1.54 337100.0 1.54
2020-09-09 1.75 1.6 1.74 1.6 316500.0 1.6
2020-09-08 1.85 1.69 1.81 1.76 549500.0 1.76
2020-09-04 1.93 1.81 1.93 1.9 449900.0 1.9
2020-09-03 1.99 1.85 1.87 1.88 595300.0 1.88
2020-09-02 1.95 1.88 1.93 1.92 173600.0 1.92
2020-09-01 2.01 1.91 1.97 1.94 233700.0 1.94
2020-08-31 2.12 1.95 2.12 1.95 604800.0 1.95
2020-08-28 2.13 2.02 2.02 2.11 310100.0 2.11
2020-08-27 2.1 1.98 2.09 2.0 469500.0 2.0
2020-08-26 2.12 2.04 2.08 2.07 735800.0 2.07
2020-08-25 2.24 2.01 2.19 2.1 606100.0 2.1
2020-08-24 2.19 1.91 1.96 2.19 631900.0 2.19
2020-08-21 2.02 1.9 2.0 1.97 882100.0 1.97
2020-08-20 2.09 1.95 2.03 2.05 602500.0 2.05
2020-08-19 2.12 2.02 2.06 2.08 545200.0 2.08
2020-08-18 2.16 2.02 2.06 2.08 415400.0 2.08
2020-08-17 2.1 2.03 2.08 2.08 349600.0 2.08
2020-08-14 2.12 2.03 2.04 2.09 244200.0 2.09
2020-08-13 2.09 2.0 2.08 2.07 366100.0 2.07
2020-08-12 2.2 2.09 2.2 2.11 320300.0 2.11
2020-08-11 2.22 2.08 2.09 2.13 823600.0 2.13
2020-08-10 2.13 2.01 2.02 2.08 880500.0 2.08
2020-08-07 2.0 1.92 1.92 1.98 336700.0 1.98
2020-08-06 2.06 1.96 1.98 1.98 766200.0 1.98
2020-08-05 2.01 1.88 1.89 1.98 1039600.0 1.98
2020-08-04 1.98 1.86 1.98 1.89 1224700.0 1.89
2020-08-03 2.02 1.86 1.87 1.99 540200.0 1.99
2020-07-31 1.93 1.84 1.93 1.89 454600.0 1.89
2020-07-30 1.96 1.85 1.93 1.94 389500.0 1.94
2020-07-29 1.99 1.88 1.91 1.97 498200.0 1.97
2020-07-28 2.03 1.89 2.01 1.89 910600.0 1.89
2020-07-27 2.09 1.93 2.09 1.98 369900.0 1.98
2020-07-24 2.12 1.97 2.05 2.05 396300.0 2.05
2020-07-23 2.08 1.95 2.01 2.06 498400.0 2.06
2020-07-22 2.07 1.94 2.06 2.01 433800.0 2.01
2020-07-21 2.15 1.93 1.93 2.12 696000.0 2.12
2020-07-20 1.93 1.82 1.87 1.86 343600.0 1.86
2020-07-17 1.99 1.85 1.9 1.87 531100.0 1.87
2020-07-16 1.97 1.87 1.96 1.93 518000.0 1.93
2020-07-15 2.0 1.87 1.9 1.97 1075100.0 1.97
2020-07-14 1.85 1.62 1.65 1.84 747900.0 1.84
2020-07-13 1.84 1.6 1.83 1.67 919300.0 1.67
2020-07-10 1.86 1.71 1.72 1.81 480000.0 1.81
2020-07-09 1.89 1.71 1.86 1.78 539400.0 1.78
2020-07-08 1.99 1.85 1.94 1.9 943100.0 1.9
2020-07-07 2.02 1.88 1.97 1.93 864100.0 1.93
2020-07-06 2.14 1.91 2.14 2.01 713200.0 2.01
2020-07-02 2.29 2.04 2.15 2.07 606500.0 2.07
2020-07-01 2.32 2.02 2.25 2.11 761800.0 2.11
2020-06-30 2.27 2.1 2.19 2.23 860600.0 2.23
2020-06-29 2.2 1.87 1.92 2.19 1215900.0 2.19
2020-06-26 1.97 1.71 1.8 1.91 2021900.0 1.91
2020-06-25 1.91 1.7 1.74 1.88 522800.0 1.88
2020-06-24 2.03 1.76 2.03 1.81 1250600.0 1.81
2020-06-23 2.13 1.91 1.94 2.1 1073900.0 2.1
2020-06-22 2.11 1.81 2.08 1.94 1331600.0 1.94
2020-06-19 2.18 2.02 2.12 2.11 2775300.0 2.11
2020-06-18 2.29 2.05 2.11 2.07 1311100.0 2.07
2020-06-17 2.26 2.08 2.23 2.15 1121000.0 2.15
2020-06-16 2.55 2.21 2.55 2.23 1271000.0 2.23
2020-06-15 2.36 2.03 2.15 2.29 1320400.0 2.29
2020-06-12 2.47 2.19 2.28 2.31 1122900.0 2.31
2020-06-11 2.46 2.07 2.39 2.08 1303100.0 2.08
2020-06-10 2.92 2.59 2.91 2.66 1067100.0 2.66
2020-06-09 3.06 2.78 3.03 3.02 999300.0 3.02
2020-06-08 3.33 3.0 3.0 3.18 1887000.0 3.18
2020-06-05 2.86 2.61 2.63 2.83 1412500.0 2.83
2020-06-04 2.52 2.21 2.25 2.48 1204600.0 2.48
2020-06-03 2.4 2.15 2.28 2.25 1149000.0 2.25
2020-06-02 2.29 2.11 2.11 2.23 1138400.0 2.23
2020-06-01 2.2 1.97 2.01 2.08 906500.0 2.08
2020-05-29 2.23 1.94 2.15 2.02 2532600.0 2.02
2020-05-28 2.38 2.14 2.34 2.15 1381900.0 2.15
2020-05-27 2.52 2.23 2.5 2.31 1279400.0 2.31
2020-05-26 2.4 2.08 2.1 2.38 1023200.0 2.38
2020-05-22 2.13 1.96 2.12 2.01 647000.0 2.01
2020-05-21 2.32 2.02 2.27 2.06 1196400.0 2.06
2020-05-20 2.38 2.0 2.0 2.2 1274500.0 2.2
2020-05-19 2.13 1.9 2.11 1.95 1146800.0 1.95
2020-05-18 2.12 1.63 1.63 2.08 1310100.0 2.08
2020-05-15 1.62 1.53 1.55 1.58 607000.0 1.58
2020-05-14 1.71 1.42 1.54 1.57 858500.0 1.57
2020-05-13 1.78 1.46 1.76 1.6 1183600.0 1.6
2020-05-12 1.78 1.61 1.7 1.67 1144700.0 1.67
2020-05-11 1.74 1.5 1.65 1.7 1189500.0 1.7
2020-05-08 1.6 1.4 1.45 1.6 1604500.0 1.6
2020-05-07 1.49 1.33 1.36 1.41 1701300.0 1.41
2020-05-06 1.49 1.17 1.27 1.3 1725800.0 1.3
2020-05-05 1.39 1.25 1.33 1.3 1437100.0 1.3
2020-05-04 1.3 1.1 1.2 1.18 970900.0 1.18
2020-05-01 1.55 1.17 1.44 1.23 1394000.0 1.23
2020-04-30 1.69 1.37 1.58 1.53 2917600.0 1.53
2020-04-29 1.56 1.14 1.15 1.43 2992000.0 1.43
2020-04-28 1.14 1.04 1.08 1.08 1174000.0 1.08
2020-04-27 1.08 0.99 1.0 1.05 773900.0 1.05
2020-04-24 1.04 0.95 1.01 1.01 1030200.0 1.01
2020-04-23 1.05 0.95 1.01 1.02 791400.0 1.02
2020-04-22 1.13 0.93 1.01 0.97 1212800.0 0.97
2020-04-21 1.06 0.99 1.01 1.0 931200.0 1.0
2020-04-20 1.25 1.01 1.12 1.02 1101000.0 1.02
2020-04-17 1.18 1.07 1.12 1.16 626000.0 1.16
2020-04-16 1.13 1.02 1.05 1.13 969000.0 1.13
2020-04-15 1.07 1.0 1.0 1.05 725400.0 1.05
2020-04-14 1.15 1.0 1.15 1.09 2513200.0 1.09
2020-04-13 1.32 1.1 1.3 1.11 1008700.0 1.11
2020-04-09 1.27 1.05 1.09 1.11 2086600.0 1.11
2020-04-08 0.96 0.82 0.84 0.95 944900.0 0.95
2020-04-07 0.84 0.77 0.79 0.78 2122900.0 0.78
2020-04-06 0.82 0.7 0.7 0.75 1069100.0 0.75
2020-04-03 0.83 0.65 0.83 0.69 1763900.0 0.69
2020-04-02 0.89 0.7 0.8 0.72 918800.0 0.72
2020-04-01 0.93 0.67 0.9 0.67 3723100.0 0.67
2020-03-31 0.98 0.86 0.86 0.9 699600.0 0.9
2020-03-30 0.94 0.8 0.94 0.82 1309300.0 0.82
2020-03-27 1.0 0.88 1.0 0.9 1290900.0 0.9
2020-03-26 1.06 0.96 1.01 1.0 1283400.0 1.0
2020-03-25 1.1 0.94 1.1 0.97 1774400.0 0.97
2020-03-24 1.07 0.97 1.02 1.07 1046600.0 1.07
2020-03-23 1.3 0.96 1.21 0.97 744500.0 0.97
2020-03-20 1.27 1.05 1.19 1.22 1307200.0 1.22
2020-03-19 1.34 1.15 1.22 1.19 695300.0 1.19
2020-03-18 1.27 1.14 1.23 1.21 1175800.0 1.21
2020-03-17 1.38 1.21 1.25 1.26 2263400.0 1.26
2020-03-16 1.48 1.18 1.21 1.27 1217800.0 1.27
2020-03-13 1.26 1.12 1.2 1.25 1913700.0 1.25
2020-03-12 1.45 1.08 1.11 1.21 2740300.0 1.21
2020-03-11 1.32 1.11 1.32 1.13 2185900.0 1.13
2020-03-10 1.9 1.26 1.9 1.32 3116000.0 1.32
2020-03-09 2.5 1.53 2.42 1.63 2233700.0 1.63
2020-03-06 3.41 2.92 3.24 2.96 924900.0 2.96
2020-03-05 3.9 3.34 3.51 3.36 2152200.0 3.36
2020-03-04 3.7 3.35 3.43 3.58 1551500.0 3.58
2020-03-03 3.53 3.3 3.38 3.35 854100.0 3.35
2020-03-02 3.56 3.25 3.54 3.36 1201500.0 3.36
2020-02-28 3.61 3.33 3.33 3.51 936400.0 3.51
2020-02-27 3.53 3.17 3.41 3.44 1554000.0 3.44
2020-02-26 3.59 3.3 3.36 3.52 1479300.0 3.52
2020-02-25 3.6 3.33 3.47 3.34 1829200.0 3.34
2020-02-24 3.64 3.46 3.59 3.5 1352800.0 3.5
2020-02-21 4.05 3.72 4.04 3.72 843300.0 3.72
2020-02-20 4.32 4.03 4.27 4.04 566800.0 4.04
2020-02-19 4.4 4.21 4.3 4.27 1037300.0 4.27
2020-02-18 4.34 4.13 4.2 4.28 784000.0 4.28