Newpark Resources, Inc. - Price History
Monthly price history for NR (Newpark Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.37 | $7.37 |
| April 2024 | $6.94 | $6.94 |
| March 2024 | $7.22 | $7.22 |
| February 2024 | $6.43 | $6.43 |
| January 2024 | $6.49 | $6.49 |
| December 2023 | $6.64 | $6.64 |
| November 2023 | $6.95 | $6.95 |
| October 2023 | $6.92 | $6.92 |
| September 2023 | $6.91 | $6.91 |
| August 2023 | $5.98 | $5.98 |
| July 2023 | $5.52 | $5.52 |
| June 2023 | $5.23 | $5.23 |
| May 2023 | $3.46 | $3.46 |
| April 2023 | $4 | $4 |
| March 2023 | $3.85 | $3.85 |
| February 2023 | $4.43 | $4.43 |
| January 2023 | $4.54 | $4.54 |
| December 2022 | $4.15 | $4.15 |
| November 2022 | $4.01 | $4.01 |
| October 2022 | $3.66 | $3.66 |
| September 2022 | $2.52 | $2.52 |
| August 2022 | $2.88 | $2.88 |
| July 2022 | $3.52 | $3.52 |
| June 2022 | $3.09 | $3.09 |
| May 2022 | $4.30 | $4.30 |
| April 2022 | $3.49 | $3.49 |
| March 2022 | $3.66 | $3.66 |
| February 2022 | $3.77 | $3.77 |
| January 2022 | $3.55 | $3.55 |
| December 2021 | $2.94 | $2.94 |
| November 2021 | $2.73 | $2.73 |
| October 2021 | $3.40 | $3.40 |
| September 2021 | $3.30 | $3.30 |
| August 2021 | $2.62 | $2.62 |
| July 2021 | $3.23 | $3.23 |
| June 2021 | $3.46 | $3.46 |
| May 2021 | $3.34 | $3.34 |
| April 2021 | $2.84 | $2.84 |
| March 2021 | $3.14 | $3.14 |
| February 2021 | $3.46 | $3.46 |
| January 2021 | $2.39 | $2.39 |
| December 2020 | $1.92 | $1.92 |
| November 2020 | $1.50 | $1.50 |
| October 2020 | $0.72 | $0.72 |
| September 2020 | $1.05 | $1.05 |
| August 2020 | $1.95 | $1.95 |
| July 2020 | $1.89 | $1.89 |
| June 2020 | $2.23 | $2.23 |
| May 2020 | $2.02 | $2.02 |
| April 2020 | $1.53 | $1.53 |
| March 2020 | $0.90 | $0.90 |
| February 2020 | $3.51 | $3.51 |
| January 2020 | $5 | $5 |
| December 2019 | $6.27 | $6.27 |
| November 2019 | $5.86 | $5.86 |
| October 2019 | $6 | $6 |
| September 2019 | $7.62 | $7.62 |
| August 2019 | $6.61 | $6.61 |
| July 2019 | $7.63 | $7.63 |
| June 2019 | $7.42 | $7.42 |
| May 2019 | $6.99 | $6.99 |
| April 2019 | $7.30 | $7.30 |
| March 2019 | $9.16 | $9.16 |
| February 2019 | $8.84 | $8.84 |
| January 2019 | $8.31 | $8.31 |
| December 2018 | $6.87 | $6.87 |
| November 2018 | $7.69 | $7.69 |
| October 2018 | $8.21 | $8.21 |
| September 2018 | $10.35 | $10.35 |
| August 2018 | $10.50 | $10.50 |
| July 2018 | $11.05 | $11.05 |
| June 2018 | $10.85 | $10.85 |
| May 2018 | $10.85 | $10.85 |
| April 2018 | $10.50 | $10.50 |
| March 2018 | $8.10 | $8.10 |
| February 2018 | $8.25 | $8.25 |
| January 2018 | $9.10 | $9.10 |
| December 2017 | $8.60 | $8.60 |
| November 2017 | $8.85 | $8.85 |
| October 2017 | $8.75 | $8.75 |
| September 2017 | $10 | $10 |
| August 2017 | $8.05 | $8.05 |
| July 2017 | $8.35 | $8.35 |
| June 2017 | $7.35 | $7.35 |
| May 2017 | $7.40 | $7.40 |
| April 2017 | $7.65 | $7.65 |
| March 2017 | $8.10 | $8.10 |
| February 2017 | $7.70 | $7.70 |
| January 2017 | $7.55 | $7.55 |
| December 2016 | $7.50 | $7.50 |
| November 2016 | $7.35 | $7.35 |
| October 2016 | $6.30 | $6.30 |
| September 2016 | $7.36 | $7.36 |
| August 2016 | $7.06 | $7.06 |
| July 2016 | $6.32 | $6.32 |
| June 2016 | $5.79 | $5.79 |
| May 2016 | $4.59 | $4.59 |
| April 2016 | $4.67 | $4.67 |
| March 2016 | $4.32 | $4.32 |
| February 2016 | $3.73 | $3.73 |
| January 2016 | $4.87 | $4.87 |
| December 2015 | $5.28 | $5.28 |
| November 2015 | $6.50 | $6.50 |
| October 2015 | $5.66 | $5.66 |
| September 2015 | $5.12 | $5.12 |
| August 2015 | $7.33 | $7.33 |
| July 2015 | $7.23 | $7.23 |
| June 2015 | $8.13 | $8.13 |
| May 2015 | $8.48 | $8.48 |
| April 2015 | $10.26 | $10.26 |
| March 2015 | $9.11 | $9.11 |
| February 2015 | $9.47 | $9.47 |
| January 2015 | $8.64 | $8.64 |
| December 2014 | $9.54 | $9.54 |
| November 2014 | $10.47 | $10.47 |
| October 2014 | $11.43 | $11.43 |
| September 2014 | $12.44 | $12.44 |
| August 2014 | $12.33 | $12.33 |
| July 2014 | $12.23 | $12.23 |
| June 2014 | $12.46 | $12.46 |
| May 2014 | $11.26 | $11.26 |
| April 2014 | $12.04 | $12.04 |
| March 2014 | $11.45 | $11.45 |
| February 2014 | $11.12 | $11.12 |
| January 2014 | $11.36 | $11.36 |
| December 2013 | $12.29 | $12.29 |
| November 2013 | $12.06 | $12.06 |
| October 2013 | $12.75 | $12.75 |
| September 2013 | $12.66 | $12.66 |
| August 2013 | $11.13 | $11.13 |
| July 2013 | $11.44 | $11.44 |
| June 2013 | $10.99 | $10.99 |
| May 2013 | $11.15 | $11.15 |
| April 2013 | $10.50 | $10.50 |
| March 2013 | $9.28 | $9.28 |
| February 2013 | $8.81 | $8.81 |
| January 2013 | $8.62 | $8.62 |
| December 2012 | $7.85 | $7.85 |
| November 2012 | $7.80 | $7.80 |
| October 2012 | $6.79 | $6.79 |
| September 2012 | $7.41 | $7.41 |
| August 2012 | $6.88 | $6.88 |
| July 2012 | $6.83 | $6.83 |
| June 2012 | $5.90 | $5.90 |
| May 2012 | $5.79 | $5.79 |
| April 2012 | $6.36 | $6.36 |
| March 2012 | $8.19 | $8.19 |
| February 2012 | $7.87 | $7.87 |
| January 2012 | $8.14 | $8.14 |
| December 2011 | $9.50 | $9.50 |
| November 2011 | $8.96 | $8.96 |
| October 2011 | $8.93 | $8.93 |
| September 2011 | $6.09 | $6.09 |
| August 2011 | $8.28 | $8.28 |
| July 2011 | $9.29 | $9.29 |
| June 2011 | $9.07 | $9.07 |
| May 2011 | $9.71 | $9.71 |
| April 2011 | $9.03 | $9.03 |
| March 2011 | $7.86 | $7.86 |
| February 2011 | $6.98 | $6.98 |
| January 2011 | $5.98 | $5.98 |
| December 2010 | $6.16 | $6.16 |
| November 2010 | $5.72 | $5.72 |
| October 2010 | $5.88 | $5.88 |
| September 2010 | $8.40 | $8.40 |
| August 2010 | $8.73 | $8.73 |
| July 2010 | $7.99 | $7.99 |
| June 2010 | $6.05 | $6.05 |
| May 2010 | $6.42 | $6.42 |
| April 2010 | $6.68 | $6.68 |
| March 2010 | $5.25 | $5.25 |
| February 2010 | $5.17 | $5.17 |
| January 2010 | $3.99 | $3.99 |
| December 2009 | $4.23 | $4.23 |
| November 2009 | $2.68 | $2.68 |
| October 2009 | $3.01 | $3.01 |
| September 2009 | $3.21 | $3.21 |
| August 2009 | $2.67 | $2.67 |
| July 2009 | $2.63 | $2.63 |
| June 2009 | $2.85 | $2.85 |
| May 2009 | $2.88 | $2.88 |
| April 2009 | $2.80 | $2.80 |
| March 2009 | $2.53 | $2.53 |
| February 2009 | $2.97 | $2.97 |
| January 2009 | $4.21 | $4.21 |
| December 2008 | $3.70 | $3.70 |
| November 2008 | $4.60 | $4.60 |
| October 2008 | $5.75 | $5.75 |
| September 2008 | $7.30 | $7.30 |
| August 2008 | $8.58 | $8.58 |
| July 2008 | $7.32 | $7.32 |
| June 2008 | $7.86 | $7.86 |
| May 2008 | $7.05 | $7.05 |
| April 2008 | $5.49 | $5.49 |
| March 2008 | $5.10 | $5.10 |
| February 2008 | $4.43 | $4.43 |
| January 2008 | $4.87 | $4.87 |
| December 2007 | $5.45 | $5.45 |
| November 2007 | $5.38 | $5.38 |
| October 2007 | $6.27 | $6.27 |
| September 2007 | $5.36 | $5.36 |
| August 2007 | $5.60 | $5.60 |
| July 2007 | $6.33 | $6.33 |
| June 2007 | $7.75 | $7.75 |
| May 2007 | $7.89 | $7.89 |
| April 2007 | $8.22 | $8.22 |
| March 2007 | $7.05 | $7.05 |
| February 2007 | $6.10 | $6.10 |
| January 2007 | $6.32 | $6.32 |
| December 2006 | $7.21 | $7.21 |
| November 2006 | $6.15 | $6.15 |
| October 2006 | $5.88 | $5.88 |
| September 2006 | $5.33 | $5.33 |
| August 2006 | $5.54 | $5.54 |
| July 2006 | $6.13 | $6.13 |
| June 2006 | $6.15 | $6.15 |
| May 2006 | $5.88 | $5.88 |
| April 2006 | $6.66 | $6.66 |
| March 2006 | $8.20 | $8.20 |
| February 2006 | $7.46 | $7.46 |
| January 2006 | $9.09 | $9.09 |
| December 2005 | $7.63 | $7.63 |
| November 2005 | $7.33 | $7.33 |
| October 2005 | $8.10 | $8.10 |
| September 2005 | $8.42 | $8.42 |
| August 2005 | $8.89 | $8.89 |
| July 2005 | $8.46 | $8.46 |
| June 2005 | $7.50 | $7.50 |
| May 2005 | $6.10 | $6.10 |
| April 2005 | $6.01 | $6.01 |
| March 2005 | $5.89 | $5.89 |
| February 2005 | $6.39 | $6.39 |
| January 2005 | $5.20 | $5.20 |
| December 2004 | $5.15 | $5.15 |
| November 2004 | $5.72 | $5.72 |
| October 2004 | $5.43 | $5.43 |
| September 2004 | $6 | $6 |
| August 2004 | $5.70 | $5.70 |
| July 2004 | $6.10 | $6.10 |
| June 2004 | $6.20 | $6.20 |
| May 2004 | $5.65 | $5.65 |
| April 2004 | $5.73 | $5.73 |
| March 2004 | $5.20 | $5.20 |
| February 2004 | $5.05 | $5.05 |
| January 2004 | $4.92 | $4.92 |
| December 2003 | $4.79 | $4.79 |
| November 2003 | $4.02 | $4.02 |
| October 2003 | $4.02 | $4.02 |
| September 2003 | $4.30 | $4.30 |
| August 2003 | $4.80 | $4.80 |
| July 2003 | $4.81 | $4.81 |
| June 2003 | $5.48 | $5.48 |
| May 2003 | $5.87 | $5.87 |
| April 2003 | $4.69 | $4.69 |
| March 2003 | $4.53 | $4.53 |
| February 2003 | $4.11 | $4.11 |
| January 2003 | $4 | $4 |
| December 2002 | $4.35 | $4.35 |
| November 2002 | $4.66 | $4.66 |
| October 2002 | $3.22 | $3.22 |
| September 2002 | $3.96 | $3.96 |
| August 2002 | $4.12 | $4.12 |
| July 2002 | $4.90 | $4.90 |
| June 2002 | $7.35 | $7.35 |
| May 2002 | $7.86 | $7.86 |
| April 2002 | $8.37 | $8.37 |
| March 2002 | $7.75 | $7.75 |
| February 2002 | $6.64 | $6.64 |
| January 2002 | $7.01 | $7.01 |
| December 2001 | $7.90 | $7.90 |
| November 2001 | $6.99 | $6.99 |
| October 2001 | $6.11 | $6.11 |
| September 2001 | $6.75 | $6.75 |
| August 2001 | $7.92 | $7.92 |
| July 2001 | $8.88 | $8.88 |
| June 2001 | $11.10 | $11.10 |
| May 2001 | $12.90 | $12.90 |
| April 2001 | $9.27 | $9.27 |
| March 2001 | $8.99 | $8.99 |
| February 2001 | $7.95 | $7.95 |
| January 2001 | $7.13 | $7.13 |
| December 2000 | $9.56 | $9.56 |
| November 2000 | $7.56 | $7.56 |
| October 2000 | $9 | $9 |
| September 2000 | $9.25 | $9.25 |
| August 2000 | $10.25 | $10.25 |
| July 2000 | $8.31 | $8.31 |
| June 2000 | $9.44 | $9.44 |
| May 2000 | $8.38 | $8.38 |
| April 2000 | $8.25 | $8.25 |
| March 2000 | $8 | $8 |
| February 2000 | $7.75 | $7.75 |
| January 2000 | $6.31 | $6.31 |
| December 1999 | $6.12 | $6.12 |
| November 1999 | $6 | $6 |
| October 1999 | $6.44 | $6.44 |
| September 1999 | $7.75 | $7.75 |
| August 1999 | $9 | $9 |
| July 1999 | $9.50 | $9.50 |
| June 1999 | $8.88 | $8.88 |
| May 1999 | $9 | $9 |
| April 1999 | $9.19 | $9.19 |
| March 1999 | $7.25 | $7.25 |
| February 1999 | $5.25 | $5.25 |
| January 1999 | $5.12 | $5.12 |
| December 1998 | $6.81 | $6.81 |
| November 1998 | $7.38 | $7.38 |
| October 1998 | $9.44 | $9.44 |
| September 1998 | $6.88 | $6.88 |
| August 1998 | $5.69 | $5.69 |
| July 1998 | $9.25 | $9.25 |
| June 1998 | $11.12 | $11.12 |
| May 1998 | $18.19 | $18.19 |
| April 1998 | $24.06 | $24.06 |
| March 1998 | $18.25 | $18.25 |
| February 1998 | $19.25 | $19.25 |
| January 1998 | $16.19 | $16.19 |
| December 1997 | $17.50 | $17.50 |
| November 1997 | $19.94 | $19.94 |
| October 1997 | $20.75 | $41.50 |
| September 1997 | $19.66 | $39.31 |
| August 1997 | $16.94 | $33.88 |
| July 1997 | $17.28 | $34.56 |
| June 1997 | $16.88 | $33.75 |
| May 1997 | $13.12 | $52.50 |
| April 1997 | $11.22 | $44.88 |
| March 1997 | $10.94 | $43.75 |
| February 1997 | $11.38 | $45.50 |
| January 1997 | $11.66 | $46.62 |
| December 1996 | $9.31 | $37.25 |
| November 1996 | $8.75 | $35 |
| October 1996 | $9.38 | $37.50 |
| September 1996 | $9.09 | $36.38 |
| August 1996 | $9.03 | $36.12 |
| July 1996 | $8.22 | $32.88 |
| June 1996 | $9.19 | $36.75 |
| May 1996 | $9.06 | $36.25 |
| April 1996 | $7.84 | $31.38 |
| March 1996 | $7.44 | $29.75 |
| February 1996 | $6.09 | $24.38 |
| January 1996 | $5 | $20 |
| December 1995 | $5.56 | $22.25 |
| November 1995 | $4.47 | $17.88 |
| October 1995 | $3.78 | $15.88 |
| September 1995 | $4.17 | $17.50 |
| August 1995 | $4.40 | $18.50 |
| July 1995 | $4.29 | $18 |
| June 1995 | $5 | $21 |
| May 1995 | $5.18 | $21.75 |
| April 1995 | $5.30 | $22.25 |
| March 1995 | $5.12 | $21.50 |
| February 1995 | $3.75 | $15.75 |
| January 1995 | $4.49 | $18.88 |
| December 1994 | $5.71 | $24 |
| November 1994 | $5.45 | $22.88 |
| October 1994 | $5.48 | $23 |
| September 1994 | $4.52 | $19 |
| August 1994 | $4.05 | $17 |
| July 1994 | $3.99 | $16.75 |
| June 1994 | $3.81 | $16 |
| May 1994 | $3.78 | $15.88 |
| April 1994 | $3.45 | $14.50 |
| March 1994 | $3.33 | $14 |
| February 1994 | $2.77 | $11.62 |
| January 1994 | $2.44 | $10.25 |
| December 1993 | $2.14 | $9 |
| November 1993 | $2.17 | $9.12 |
| October 1993 | $1.90 | $8 |
| September 1993 | $2.08 | $8.75 |
| August 1993 | $2.14 | $9 |
| July 1993 | $1.84 | $7.75 |
| June 1993 | $2.20 | $9.25 |
| May 1993 | $2.32 | $9.75 |
| April 1993 | $2.26 | $9.50 |
| March 1993 | $2.44 | $10.25 |
| February 1993 | $2.50 | $10.50 |
| January 1993 | $2.44 | $10.25 |
| December 1992 | $2.68 | $11.25 |
| November 1992 | $2.26 | $9.50 |
| October 1992 | $2.26 | $9.50 |
| September 1992 | $2.14 | $9 |
| August 1992 | $1.99 | $8.38 |
| July 1992 | $1.84 | $7.75 |
| June 1992 | $1.79 | $7.50 |
| May 1992 | $2.02 | $8.50 |
| April 1992 | $2.08 | $8.75 |
| March 1992 | $2.08 | $8.75 |
| February 1992 | $2.14 | $9 |
| January 1992 | $2.23 | $9.38 |
| December 1991 | $1.84 | $7.75 |
| November 1991 | $2.32 | $9.75 |
| October 1991 | $2.50 | $10.50 |
| September 1991 | $2.14 | $9 |
| August 1991 | $2.38 | $10 |
| July 1991 | $2.26 | $9.50 |
| June 1991 | $2.47 | $10.38 |
| May 1991 | $2.38 | $10 |
| April 1991 | $2.08 | $8.75 |
| March 1991 | $1.19 | $5 |
| February 1991 | $0.98 | $4.12 |
| January 1991 | $1.10 | $4.62 |
| December 1990 | $1.13 | $4.75 |
| November 1990 | $1.22 | $5.12 |
| October 1990 | $1.28 | $5.38 |
| September 1990 | $1.31 | $5.50 |
NR
Price: $7.37
52 week price:
Earnings Per Share: 0.18 USD
P/E Ratio: 22.04
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Volume: 1.0 million
Ebitda: 20.6 millionMarket Capitalization: 627.9 million
Average Dividend Frequency: 3