Newpark Resources, Inc. (NR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NR Historical Return
If you invested $1000 in Newpark Resources, Inc. (NR) 10 years ago, it would be worth $985.05 as of October 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $2,059.66. This corresponds to total returns of -1.49%, 105.97%, respectively, with annualized returns of -0.15%, 15.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2025 | 7.38 | 7.44 | 7.44 | 7.59 | 7.31 | 382,488 |
| January 13, 2025 | 7.17 | 7.36 | 7.36 | 7.46 | 7.16 | 360,882 |
| January 10, 2025 | 7.37 | 7.24 | 7.24 | 7.51 | 7.19 | 375,315 |
| January 08, 2025 | 7.46 | 7.35 | 7.35 | 7.52 | 7.35 | 352,891 |
| January 07, 2025 | 7.62 | 7.51 | 7.51 | 7.72 | 7.45 | 513,004 |
| January 06, 2025 | 7.75 | 7.57 | 7.57 | 7.91 | 7.56 | 426,197 |
| January 03, 2025 | 7.68 | 7.74 | 7.74 | 7.79 | 7.58 | 317,710 |
| January 02, 2025 | 7.78 | 7.64 | 7.64 | 7.93 | 7.55 | 452,818 |
| December 31, 2024 | 7.53 | 7.67 | 7.67 | 7.79 | 7.52 | 504,338 |
| December 30, 2024 | 7.38 | 7.45 | 7.45 | 7.52 | 7.26 | 334,071 |
| December 27, 2024 | 7.41 | 7.35 | 7.35 | 7.51 | 7.22 | 285,181 |
| December 26, 2024 | 7.28 | 7.42 | 7.42 | 7.45 | 7.18 | 297,270 |
| December 24, 2024 | 7.3 | 7.31 | 7.31 | 7.31 | 7.11 | 288,220 |
| December 23, 2024 | 7.36 | 7.3 | 7.3 | 7.39 | 7.21 | 402,217 |
| December 20, 2024 | 7.04 | 7.33 | 7.33 | 7.36 | 7.04 | 1.68M |
| December 19, 2024 | 7.41 | 7.24 | 7.24 | 7.5 | 7.22 | 504,072 |
| December 18, 2024 | 7.65 | 7.25 | 7.25 | 7.81 | 7.25 | 1.02M |
| December 17, 2024 | 7.58 | 7.62 | 7.62 | 7.68 | 7.53 | 486,636 |
| December 16, 2024 | 7.7 | 7.66 | 7.66 | 7.87 | 7.65 | 540,700 |
| December 13, 2024 | 7.94 | 7.74 | 7.74 | 7.94 | 7.7 | 435,600 |
| December 12, 2024 | 8.11 | 7.94 | 7.94 | 8.21 | 7.87 | 619,500 |
| December 11, 2024 | 7.91 | 8.1 | 8.1 | 8.22 | 7.73 | 645,400 |
| December 10, 2024 | 7.89 | 7.82 | 7.82 | 8.06 | 7.74 | 997,921 |
| December 09, 2024 | 7.88 | 7.87 | 7.87 | 8.03 | 7.75 | 872,600 |
| December 06, 2024 | 7.85 | 7.71 | 7.71 | 8.02 | 7.65 | 765,800 |
| December 05, 2024 | 8.02 | 7.85 | 7.85 | 8.03 | 7.67 | 579,008 |
| December 04, 2024 | 8.45 | 7.98 | 7.98 | 8.51 | 7.9 | 1.08M |
| December 03, 2024 | 8.48 | 8.39 | 8.39 | 8.5 | 8.22 | 560,500 |
| December 02, 2024 | 8.36 | 8.39 | 8.39 | 8.49 | 8.3 | 858,036 |
| November 29, 2024 | 8.33 | 8.36 | 8.36 | 8.45 | 8.31 | 424,800 |
| November 27, 2024 | 8.2 | 8.29 | 8.29 | 8.37 | 8.17 | 603,211 |
| November 26, 2024 | 8.04 | 8.17 | 8.17 | 8.25 | 7.96 | 903,306 |
| November 25, 2024 | 7.96 | 8.06 | 8.06 | 8.24 | 7.94 | 816,023 |
| November 22, 2024 | 7.77 | 7.92 | 7.92 | 7.94 | 7.71 | 672,784 |
| November 21, 2024 | 7.41 | 7.77 | 7.77 | 7.96 | 7.38 | 811,600 |
| November 20, 2024 | 7.17 | 7.4 | 7.4 | 7.43 | 7.17 | 868,658 |
| November 19, 2024 | 7.04 | 7.17 | 7.17 | 7.2 | 6.98 | 898,800 |
| November 18, 2024 | 7.07 | 7.15 | 7.15 | 7.27 | 7.05 | 704,200 |
| November 15, 2024 | 7.19 | 6.99 | 6.99 | 7.2 | 6.94 | 536,100 |
| November 14, 2024 | 7.35 | 7.12 | 7.12 | 7.35 | 7.04 | 516,611 |
| November 13, 2024 | 7.48 | 7.28 | 7.28 | 7.49 | 7.26 | 520,830 |
| November 12, 2024 | 7.27 | 7.43 | 7.43 | 7.46 | 7.22 | 728,900 |
| November 11, 2024 | 7.38 | 7.25 | 7.25 | 7.44 | 7.24 | 657,500 |
| November 08, 2024 | 7.09 | 7.28 | 7.28 | 7.45 | 6.7 | 1.33M |
| November 07, 2024 | 7.67 | 7.55 | 7.55 | 7.68 | 7.46 | 520,429 |
| November 06, 2024 | 7.27 | 7.61 | 7.61 | 7.68 | 7.27 | 902,899 |
| November 05, 2024 | 6.57 | 6.92 | 6.92 | 6.97 | 6.55 | 663,600 |
| November 04, 2024 | 6.53 | 6.57 | 6.57 | 6.65 | 6.49 | 457,220 |
| November 01, 2024 | 6.72 | 6.52 | 6.52 | 6.74 | 6.51 | 472,800 |
| October 31, 2024 | 6.78 | 6.66 | 6.66 | 6.79 | 6.63 | 325,000 |
| October 30, 2024 | 6.74 | 6.73 | 6.73 | 6.86 | 6.71 | 417,200 |
| October 29, 2024 | 6.77 | 6.72 | 6.72 | 6.81 | 6.69 | 430,000 |
| October 28, 2024 | 6.62 | 6.81 | 6.81 | 6.9 | 6.56 | 339,900 |
| October 25, 2024 | 6.82 | 6.78 | 6.78 | 6.9 | 6.73 | 325,400 |
| October 24, 2024 | 6.86 | 6.75 | 6.75 | 6.86 | 6.7 | 467,000 |
| October 23, 2024 | 6.92 | 6.85 | 6.85 | 6.96 | 6.76 | 499,537 |
| October 22, 2024 | 7.04 | 6.99 | 6.99 | 7.1 | 6.94 | 664,200 |
| October 21, 2024 | 7.12 | 7.08 | 7.08 | 7.13 | 7.04 | 355,040 |
| October 18, 2024 | 7.12 | 7.07 | 7.07 | 7.15 | 7.01 | 907,746 |
| October 17, 2024 | 7.12 | 7.17 | 7.17 | 7.17 | 7.02 | 1.03M |
AD
