Newpark Resources Inc (NR)
7.21
+0.02
(+0.28%)
USD |
NYSE |
Mar 28, 14:41
Newpark Resources Price: 7.21 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 7.15 | 7.24 | 7.07 | 7.19 | 632596.0 |
Mar 26, 2024 | 7.37 | 7.38 | 7.16 | 7.16 | 439934.0 |
Mar 25, 2024 | 7.40 | 7.465 | 7.34 | 7.35 | 413752.0 |
Mar 22, 2024 | 7.50 | 7.54 | 7.36 | 7.36 | 382972.0 |
Mar 21, 2024 | 7.50 | 7.50 | 7.36 | 7.48 | 888823.0 |
Mar 20, 2024 | 7.42 | 7.52 | 7.375 | 7.48 | 465411.0 |
Mar 19, 2024 | 7.15 | 7.54 | 7.15 | 7.51 | 715589.0 |
Mar 18, 2024 | 7.13 | 7.275 | 7.085 | 7.11 | 612238.0 |
Mar 15, 2024 | 7.05 | 7.205 | 7.04 | 7.12 | 1.164M |
Mar 14, 2024 | 7.00 | 7.15 | 6.945 | 7.09 | 666574.0 |
Mar 13, 2024 | 7.00 | 7.11 | 6.90 | 6.97 | 643729.0 |
Mar 12, 2024 | 6.85 | 6.97 | 6.715 | 6.96 | 548324.0 |
Mar 11, 2024 | 6.82 | 6.91 | 6.64 | 6.86 | 528144.0 |
Mar 08, 2024 | 6.73 | 6.95 | 6.705 | 6.88 | 654477.0 |
Mar 07, 2024 | 6.57 | 6.69 | 6.55 | 6.67 | 370936.0 |
Mar 06, 2024 | 6.68 | 6.68 | 6.54 | 6.57 | 400653.0 |
Mar 05, 2024 | 6.60 | 6.74 | 6.58 | 6.59 | 458861.0 |
Mar 04, 2024 | 6.73 | 6.81 | 6.58 | 6.61 | 658070.0 |
Mar 01, 2024 | 6.47 | 6.69 | 6.455 | 6.67 | 721086.0 |
Feb 29, 2024 | 6.27 | 6.55 | 6.245 | 6.43 | 1.009M |
Feb 28, 2024 | 6.40 | 6.425 | 6.185 | 6.20 | 990588.0 |
Feb 27, 2024 | 6.46 | 6.53 | 6.41 | 6.42 | 512490.0 |
Feb 26, 2024 | 6.20 | 6.41 | 6.14 | 6.39 | 724768.0 |
Feb 23, 2024 | 6.10 | 6.38 | 6.085 | 6.24 | 697458.0 |
Feb 22, 2024 | 5.82 | 6.21 | 5.610 | 6.19 | 1.594M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.67
Minimum
Apr 01 2020
9.52
Maximum
Apr 05 2019
4.221
Average
3.775
Median
Price Benchmarks
Drilling Tools International Corp | 3.01 |
Dril-Quip Inc | 22.77 |
Natural Gas Services Group Inc | 19.25 |
NOV Inc | 19.64 |
Superior Drilling Products Inc | 0.9132 |
Price Related Metrics
PE Ratio | 45.06 |
PS Ratio | 0.8496 |
Price to Book Value | 1.479 |
Price to Free Cash Flow | 8.998 |
Earnings Yield | 2.22% |
Market Cap | 614.30M |
Operating PE Ratio | 15.93 |
Normalized PE Ratio | 32.73 |