Mercados españoles abiertos en 7 hrs 1 min

Newpark Resources, Inc. (NR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,99+0,15 (+1,91%)
Al cierre: 04:00PM EDT
8,05 +0,06 (+0,75%)
Después del cierre: 06:52PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 20247,808,027,807,997,99582.658
20 may 20247,627,867,627,847,84458.300
17 may 20247,827,837,597,637,63338.200
16 may 20247,687,797,687,767,76476.500
15 may 20247,567,727,447,687,68390.300
14 may 20247,367,607,337,567,56546.900
13 may 20247,607,617,327,347,34344.100
10 may 20247,697,717,537,577,57565.900
09 may 20247,397,667,387,657,65631.800
08 may 20247,357,417,237,357,351.289.500
07 may 20247,197,517,197,377,37623.100
06 may 20247,237,547,147,167,16505.100
03 may 20247,467,666,997,107,10706.600
02 may 20246,997,146,917,027,02730.400
01 may 20246,977,056,826,936,93487.200
30 abr 20247,167,216,946,946,94464.100
29 abr 20247,247,347,227,247,24240.100
26 abr 20247,257,377,187,277,27355.000
25 abr 20247,227,317,137,287,28462.400
24 abr 20247,257,327,167,267,26498.800
23 abr 20247,287,347,217,337,33306.700
22 abr 20247,327,447,227,307,30372.000
19 abr 20247,247,407,247,397,39522.700
18 abr 20247,327,477,287,287,28630.900
17 abr 20247,447,497,247,307,30507.200
16 abr 20247,437,507,397,457,45442.200
15 abr 20247,447,617,427,517,51536.400
12 abr 20247,767,847,417,427,42617.400
11 abr 20247,627,717,537,667,66526.000
10 abr 20247,427,667,377,627,62447.400
09 abr 20247,707,757,507,527,52500.400
08 abr 20247,747,807,557,557,55333.600
05 abr 20247,647,757,547,697,69615.000
04 abr 20247,577,687,547,597,59471.400
03 abr 20247,357,567,317,547,54548.000
02 abr 20247,467,487,277,367,36588.800
01 abr 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 ene 20246,616,656,416,496,491.080.300
30 ene 20246,416,626,326,616,61684.700
29 ene 20246,546,546,426,536,53537.300
26 ene 20246,466,626,456,586,58547.700
25 ene 20246,566,616,386,466,46690.000
24 ene 20246,436,486,326,466,46665.500
23 ene 20246,326,496,316,356,35748.100
22 ene 20246,096,356,056,316,31651.000
19 ene 20246,066,125,986,096,09713.400
18 ene 20246,076,136,006,046,04820.600
17 ene 20246,006,125,866,076,071.163.000
16 ene 20246,306,446,046,076,07749.400
12 ene 20246,416,496,216,306,301.415.800
11 ene 20246,336,376,186,316,31806.300
10 ene 20246,276,296,196,286,281.178.400
09 ene 20246,356,386,186,266,26987.800
08 ene 20246,346,376,156,356,35808.100
05 ene 20246,356,436,336,396,39559.000
04 ene 20246,686,716,346,346,34791.100
03 ene 20246,616,736,536,586,58879.500
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...