Newpark Resources Inc (NR)
7.78
+0.38
(+5.14%)
USD |
NYSE |
Nov 21, 16:00
7.78
0.00 (0.00%)
After-Hours: 20:00
Newpark Resources Price: 7.78 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 7.17 | 7.43 | 7.17 | 7.40 | 868648.0 |
| Nov 19, 2024 | 7.04 | 7.199 | 6.98 | 7.17 | 898752.0 |
| Nov 18, 2024 | 7.07 | 7.27 | 7.05 | 7.15 | 704178.0 |
| Nov 15, 2024 | 7.19 | 7.20 | 6.94 | 6.99 | 536081.0 |
| Nov 14, 2024 | 7.35 | 7.35 | 7.035 | 7.12 | 516611.0 |
| Nov 13, 2024 | 7.48 | 7.49 | 7.255 | 7.28 | 520830.0 |
| Nov 12, 2024 | 7.27 | 7.455 | 7.215 | 7.43 | 728851.0 |
| Nov 11, 2024 | 7.335 | 7.44 | 7.24 | 7.25 | 657473.0 |
| Nov 08, 2024 | 7.09 | 7.445 | 6.70 | 7.28 | 1.331M |
| Nov 07, 2024 | 7.67 | 7.675 | 7.46 | 7.55 | 520429.0 |
| Nov 06, 2024 | 7.27 | 7.68 | 7.27 | 7.61 | 902899.0 |
| Nov 05, 2024 | 6.57 | 6.97 | 6.55 | 6.92 | 663561.0 |
| Nov 04, 2024 | 6.53 | 6.65 | 6.49 | 6.57 | 457220.0 |
| Nov 01, 2024 | 6.72 | 6.74 | 6.51 | 6.52 | 472762.0 |
| Oct 31, 2024 | 6.78 | 6.79 | 6.632 | 6.66 | 324997.0 |
| Oct 30, 2024 | 6.74 | 6.855 | 6.71 | 6.73 | 417188.0 |
| Oct 29, 2024 | 6.77 | 6.805 | 6.690 | 6.72 | 429956.0 |
| Oct 28, 2024 | 6.62 | 6.895 | 6.56 | 6.81 | 339851.0 |
| Oct 25, 2024 | 6.82 | 6.90 | 6.725 | 6.78 | 325359.0 |
| Oct 24, 2024 | 6.86 | 6.86 | 6.70 | 6.75 | 466986.0 |
| Oct 23, 2024 | 6.92 | 6.96 | 6.755 | 6.85 | 499537.0 |
| Oct 22, 2024 | 7.04 | 7.10 | 6.94 | 6.99 | 664199.0 |
| Oct 21, 2024 | 7.12 | 7.13 | 7.035 | 7.08 | 355040.0 |
| Oct 18, 2024 | 7.12 | 7.15 | 7.01 | 7.07 | 907746.0 |
| Oct 17, 2024 | 7.12 | 7.17 | 7.02 | 7.17 | 1.030M |
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
8.55
Maximum
Jun 12 2024
4.249
Average
3.77
Median
Jun 11 2021
Price Benchmarks
| Natural Gas Services Group Inc | 27.22 |
| NOV Inc | 16.40 |
| Oil States International Inc | 5.43 |
| Cactus Inc | 68.48 |
| Drilling Tools International Corp | 3.450 |
Price Related Metrics
| PS Ratio | 0.6933 |
| Price to Book Value | 2.127 |
| Price to Free Cash Flow | 17.25 |
| Earnings Yield | -23.91% |
| Market Cap | 672.95M |
| Operating PE Ratio | 13.73 |
| Normalized PE Ratio | 20.09 |