Neenah, Inc. - Price History
Stock symbol NP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NP (Neenah, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $31.70 | $31.70 |
| June 2023 | $31.70 | $31.70 |
| May 2023 | $31.70 | $31.70 |
| April 2023 | $31.70 | $31.70 |
| March 2023 | $31.70 | $31.70 |
| February 2023 | $31.70 | $31.70 |
| January 2023 | $31.70 | $31.70 |
| December 2022 | $32 | $32 |
| November 2022 | $32 | $32 |
| October 2022 | $32 | $32 |
| September 2022 | $32 | $32 |
| August 2022 | $32 | $32 |
| July 2022 | $32 | $32 |
| June 2022 | $34.14 | $34.14 |
| May 2022 | $37.91 | $37.91 |
| April 2022 | $34.96 | $35.40 |
| March 2022 | $39.17 | $39.66 |
| February 2022 | $38.47 | $38.95 |
| January 2022 | $45.08 | $46.10 |
| December 2021 | $45.25 | $46.28 |
| November 2021 | $45.46 | $46.49 |
| October 2021 | $48.98 | $50.54 |
| September 2021 | $45.17 | $46.61 |
| August 2021 | $48.84 | $50.39 |
| July 2021 | $48.26 | $50.27 |
| June 2021 | $48.16 | $50.17 |
| May 2021 | $50.81 | $52.93 |
| April 2021 | $50.60 | $53.17 |
| March 2021 | $48.90 | $51.38 |
| February 2021 | $52.65 | $55.32 |
| January 2021 | $48.06 | $50.92 |
| December 2020 | $52.22 | $55.32 |
| November 2020 | $45.79 | $48.51 |
| October 2020 | $35.14 | $37.63 |
| September 2020 | $34.99 | $37.47 |
| August 2020 | $41.35 | $44.28 |
| July 2020 | $41.26 | $44.61 |
| June 2020 | $45.75 | $49.46 |
| May 2020 | $46.77 | $50.56 |
| April 2020 | $44.72 | $48.86 |
| March 2020 | $39.48 | $43.13 |
| February 2020 | $52.88 | $57.77 |
| January 2020 | $60.59 | $66.64 |
| December 2019 | $64.03 | $70.43 |
| November 2019 | $66.17 | $72.78 |
| October 2019 | $58.28 | $64.50 |
| September 2019 | $58.84 | $65.12 |
| August 2019 | $57.63 | $63.78 |
| July 2019 | $58.97 | $65.71 |
| June 2019 | $60.62 | $67.55 |
| May 2019 | $51.30 | $57.16 |
| April 2019 | $60.43 | $67.85 |
| March 2019 | $57.32 | $64.36 |
| February 2019 | $60.19 | $67.58 |
| January 2019 | $61.64 | $69.67 |
| December 2018 | $52.13 | $58.92 |
| November 2018 | $60.94 | $68.88 |
| October 2018 | $70.79 | $80.46 |
| September 2018 | $75.93 | $86.30 |
| August 2018 | $80.28 | $91.25 |
| July 2018 | $76.89 | $87.80 |
| June 2018 | $74.31 | $84.85 |
| May 2018 | $71.07 | $81.15 |
| April 2018 | $67.96 | $78 |
| March 2018 | $68.31 | $78.40 |
| February 2018 | $66.79 | $76.65 |
| January 2018 | $78.48 | $90.50 |
| December 2017 | $78.61 | $90.65 |
| November 2017 | $77.52 | $89.40 |
| October 2017 | $74.94 | $86.80 |
| September 2017 | $73.87 | $85.55 |
| August 2017 | $66.70 | $77.25 |
| July 2017 | $68.66 | $79.90 |
| June 2017 | $68.96 | $80.25 |
| May 2017 | $67.03 | $78 |
| April 2017 | $67 | $78.35 |
| March 2017 | $63.88 | $74.70 |
| February 2017 | $62.64 | $73.25 |
| January 2017 | $69.93 | $82.15 |
| December 2016 | $72.53 | $85.20 |
| November 2016 | $72.27 | $84.90 |
| October 2016 | $67.73 | $79.90 |
| September 2016 | $66.97 | $79.01 |
| August 2016 | $68.18 | $80.43 |
| July 2016 | $63.66 | $75.43 |
| June 2016 | $61.08 | $72.37 |
| May 2016 | $58.56 | $69.39 |
| April 2016 | $54.66 | $65.09 |
| March 2016 | $53.46 | $63.66 |
| February 2016 | $50.86 | $60.56 |
| January 2016 | $50.46 | $60.44 |
| December 2015 | $52.12 | $62.43 |
| November 2015 | $55.50 | $66.47 |
| October 2015 | $56.03 | $67.41 |
| September 2015 | $48.44 | $58.28 |
| August 2015 | $47.97 | $57.72 |
| July 2015 | $50.10 | $60.58 |
| June 2015 | $48.76 | $58.96 |
| May 2015 | $49.86 | $60.29 |
| April 2015 | $49.77 | $60.47 |
| March 2015 | $51.47 | $62.54 |
| February 2015 | $49.73 | $60.42 |
| January 2015 | $46.99 | $57.38 |
| December 2014 | $49.35 | $60.27 |
| November 2014 | $46.87 | $57.24 |
| October 2014 | $49.73 | $61.01 |
| September 2014 | $43.59 | $53.48 |
| August 2014 | $44.56 | $54.67 |
| July 2014 | $40.24 | $49.62 |
| June 2014 | $43.11 | $53.15 |
| May 2014 | $39.56 | $48.78 |
| April 2014 | $40.66 | $50.37 |
| March 2014 | $41.75 | $51.72 |
| February 2014 | $40.53 | $50.21 |
| January 2014 | $34.87 | $43.44 |
| December 2013 | $34.34 | $42.77 |
| November 2013 | $33.71 | $41.99 |
| October 2013 | $33.03 | $41.14 |
| September 2013 | $31.56 | $39.31 |
| August 2013 | $29.38 | $36.60 |
| July 2013 | $31.60 | $39.57 |
| June 2013 | $25.37 | $31.77 |
| May 2013 | $25.08 | $31.41 |
| April 2013 | $22.86 | $28.76 |
| March 2013 | $24.45 | $30.76 |
| February 2013 | $23.21 | $29.20 |
| January 2013 | $24.46 | $30.94 |
| December 2012 | $22.51 | $28.47 |
| November 2012 | $22.19 | $28.06 |
| October 2012 | $20.38 | $25.90 |
| September 2012 | $22.54 | $28.64 |
| August 2012 | $21.96 | $27.91 |
| July 2012 | $21.05 | $26.86 |
| June 2012 | $20.91 | $26.69 |
| May 2012 | $20.42 | $26.06 |
| April 2012 | $22.28 | $28.56 |
| March 2012 | $23.20 | $29.74 |
| February 2012 | $21.76 | $27.89 |
| January 2012 | $18.45 | $23.77 |
| December 2011 | $17.33 | $22.32 |
| November 2011 | $14.53 | $18.71 |
| October 2011 | $12.73 | $16.50 |
| September 2011 | $10.94 | $14.18 |
| August 2011 | $13.48 | $17.48 |
| July 2011 | $15.48 | $20.19 |
| June 2011 | $16.32 | $21.28 |
| May 2011 | $17.79 | $23.19 |
| April 2011 | $17.81 | $23.33 |
| March 2011 | $16.77 | $21.97 |
| February 2011 | $14.86 | $19.47 |
| January 2011 | $14.62 | $19.26 |
| December 2010 | $14.94 | $19.68 |
| November 2010 | $13.98 | $18.42 |
| October 2010 | $11.59 | $15.35 |
| September 2010 | $11.47 | $15.20 |
| August 2010 | $11.11 | $14.72 |
| July 2010 | $13.46 | $17.94 |
| June 2010 | $13.74 | $18.30 |
| May 2010 | $14.22 | $18.94 |
| April 2010 | $13.05 | $17.50 |
| March 2010 | $11.82 | $15.84 |
| February 2010 | $10.57 | $14.17 |
| January 2010 | $10.31 | $13.92 |
| December 2009 | $10.34 | $13.95 |
| November 2009 | $10.32 | $13.93 |
| October 2009 | $7.60 | $10.35 |
| September 2009 | $8.65 | $11.77 |
| August 2009 | $8.34 | $11.35 |
| July 2009 | $7.13 | $9.80 |
| June 2009 | $6.41 | $8.81 |
| May 2009 | $5.89 | $8.09 |
| April 2009 | $3.60 | $5.01 |
| March 2009 | $2.61 | $3.63 |
| February 2009 | $3.77 | $5.25 |
| January 2009 | $4.76 | $6.73 |
| December 2008 | $6.25 | $8.84 |
| November 2008 | $5.78 | $8.18 |
| October 2008 | $6.32 | $9.03 |
| September 2008 | $13.86 | $19.80 |
| August 2008 | $13.59 | $19.42 |
| July 2008 | $13.01 | $18.68 |
| June 2008 | $11.63 | $16.71 |
| May 2008 | $14.80 | $21.25 |
| April 2008 | $15.93 | $22.98 |
| March 2008 | $17.87 | $25.78 |
| February 2008 | $18.06 | $26.05 |
| January 2008 | $18.69 | $27.06 |
| December 2007 | $20.13 | $29.15 |
| November 2007 | $20.84 | $30.18 |
| October 2007 | $23.41 | $34 |
| September 2007 | $22.79 | $33.09 |
| August 2007 | $23.89 | $34.69 |
| July 2007 | $26.60 | $38.73 |
| June 2007 | $28.34 | $41.26 |
| May 2007 | $30.08 | $43.80 |
| April 2007 | $26.17 | $38.20 |
| March 2007 | $27.22 | $39.74 |
| February 2007 | $25.41 | $37.10 |
| January 2007 | $23.31 | $34.13 |
| December 2006 | $24.13 | $35.32 |
| November 2006 | $23.33 | $34.16 |
| October 2006 | $25.09 | $36.83 |
| September 2006 | $23.31 | $34.23 |
| August 2006 | $22.87 | $33.57 |
| July 2006 | $19.98 | $29.44 |
| June 2006 | $20.67 | $30.45 |
| May 2006 | $20.83 | $30.68 |
| April 2006 | $21.72 | $32.09 |
| March 2006 | $22.17 | $32.75 |
| February 2006 | $20.72 | $30.61 |
| January 2006 | $19.83 | $29.30 |
| December 2005 | $18.89 | $28 |
| November 2005 | $18.93 | $28.06 |
| October 2005 | $19.53 | $29.05 |
| September 2005 | $19.70 | $29.30 |
| August 2005 | $20.37 | $30.30 |
| July 2005 | $22.08 | $32.95 |
| June 2005 | $20.76 | $30.97 |
| May 2005 | $20.06 | $29.93 |
| April 2005 | $20.10 | $30.09 |
| March 2005 | $22.46 | $33.62 |
| February 2005 | $23.48 | $35.16 |
| January 2005 | $21.23 | $31.89 |
| December 2004 | $21.71 | $32.60 |
| November 2004 | $23.52 | $35.32 |
NP
Price: $31.70
52 week price:
Dividend Yield: 5.51%
Forward Dividend Yield: 6.06%
Payout Ratio: 46.45%
Payout Ratio Range:
Dividend Per Share: 1.90 USD
Earnings Per Share: 4.09 USD
P/E Ratio: -105.97
Exchange: NYQ
Sector: Basic Materials
Industry: Paper & Paper Products
Volume: 477295
Ebitda: 28.1 millionMarket Capitalization: 531.3 million
Average Dividend Frequency: 3
Years Paying Dividends: 18
DGR3: 11.74%
DGR5: 11.38%
DGR10: 18.84%