Newpark Resources Inc (NR)
7.63
-0.13
(-1.68%)
USD |
NYSE |
May 17, 16:00
7.635
0.00 (0.00%)
Pre-Market: 20:00
Newpark Resources Price: 7.63 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 7.82 | 7.83 | 7.59 | 7.63 | 338234.0 |
May 16, 2024 | 7.68 | 7.79 | 7.68 | 7.76 | 476536.0 |
May 15, 2024 | 7.56 | 7.72 | 7.44 | 7.68 | 390300.0 |
May 14, 2024 | 7.36 | 7.60 | 7.33 | 7.56 | 546943.0 |
May 13, 2024 | 7.60 | 7.61 | 7.32 | 7.34 | 344122.0 |
May 10, 2024 | 7.69 | 7.71 | 7.525 | 7.57 | 565909.0 |
May 09, 2024 | 7.39 | 7.66 | 7.375 | 7.65 | 631806.0 |
May 08, 2024 | 7.35 | 7.405 | 7.23 | 7.35 | 1.290M |
May 07, 2024 | 7.19 | 7.51 | 7.19 | 7.37 | 623116.0 |
May 06, 2024 | 7.23 | 7.54 | 7.14 | 7.16 | 505051.0 |
May 03, 2024 | 7.46 | 7.663 | 6.99 | 7.10 | 706644.0 |
May 02, 2024 | 6.99 | 7.14 | 6.905 | 7.02 | 730374.0 |
May 01, 2024 | 6.97 | 7.05 | 6.815 | 6.93 | 487190.0 |
Apr 30, 2024 | 7.16 | 7.205 | 6.94 | 6.94 | 464090.0 |
Apr 29, 2024 | 7.24 | 7.34 | 7.215 | 7.24 | 240099.0 |
Apr 26, 2024 | 7.25 | 7.37 | 7.18 | 7.27 | 355048.0 |
Apr 25, 2024 | 7.22 | 7.305 | 7.125 | 7.28 | 462363.0 |
Apr 24, 2024 | 7.25 | 7.315 | 7.16 | 7.26 | 498846.0 |
Apr 23, 2024 | 7.28 | 7.34 | 7.21 | 7.33 | 306669.0 |
Apr 22, 2024 | 7.32 | 7.44 | 7.22 | 7.30 | 371950.0 |
Apr 19, 2024 | 7.24 | 7.40 | 7.24 | 7.39 | 523090.0 |
Apr 18, 2024 | 7.32 | 7.47 | 7.28 | 7.28 | 630869.0 |
Apr 17, 2024 | 7.44 | 7.49 | 7.24 | 7.30 | 507234.0 |
Apr 16, 2024 | 7.43 | 7.50 | 7.39 | 7.45 | 442224.0 |
Apr 15, 2024 | 7.44 | 7.605 | 7.421 | 7.51 | 536405.0 |
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
7.95
Maximum
Sep 17 2019
4.191
Average
3.77
Median
Jun 11 2021
Price Benchmarks
Drilling Tools International Corp | 5.75 |
Dril-Quip Inc | 19.25 |
Natural Gas Services Group Inc | 23.75 |
NOV Inc | 19.06 |
Superior Drilling Products Inc | 1.28 |
Price Related Metrics
PE Ratio | 42.39 |
PS Ratio | 0.9289 |
Price to Book Value | 1.542 |
Price to Free Cash Flow | 14.40 |
Earnings Yield | 2.36% |
Market Cap | 650.09M |
Operating PE Ratio | 16.01 |
Normalized PE Ratio | 32.13 |