Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

7.880 -0.730 (-8.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.745 4.903 4.666 4.686 11,018 -0.11(-2.26%)
Sep 28, 2023 4.706 4.883 4.650 4.795 5,996 +0.03(+0.62%)
Sep 27, 2023 4.587 4.814 4.587 4.765 30,961 +0.14(+2.98%)
Sep 26, 2023 4.666 4.834 4.627 4.627 12,937 -0.06(-1.26%)
Sep 25, 2023 4.745 4.706 4.686 4.686 8,813 -0.09(-1.86%)
Sep 22, 2023 4.864 4.883 4.765 4.775 15,387 +0.05(+1.04%)
Sep 21, 2023 4.676 4.795 4.617 4.726 20,294 +0.01(+0.21%)
Sep 20, 2023 4.686 4.933 4.666 4.716 14,548 +0.08(+1.70%)
Sep 19, 2023 4.765 4.913 4.637 4.637 12,577 -0.12(-2.49%)
Sep 18, 2023 4.903 4.903 4.735 4.755 7,337 +0.04(+0.84%)
Sep 15, 2023 4.854 4.992 4.687 4.716 64,656 -0.12(-2.45%)
Sep 14, 2023 4.933 4.933 4.814 4.834 14,072 -0.08(-1.61%)
Sep 13, 2023 4.913 4.933 4.785 4.913 29,457 -0.08(-1.58%)
Sep 12, 2023 4.943 5.051 4.760 4.992 48,380 +0.11(+2.22%)
Sep 11, 2023 4.834 4.913 4.775 4.883 19,825 +0.11(+2.27%)
Sep 08, 2023 4.745 4.844 4.449 4.775 75,594 -0.03(-0.62%)
Sep 07, 2023 4.785 4.814 4.568 4.804 31,812 +0.07(+1.46%)
Sep 06, 2023 4.795 4.819 4.459 4.735 44,033 -0.08(-1.64%)
Sep 05, 2023 4.903 4.962 4.755 4.814 30,936 -0.18(-3.56%)
Sep 01, 2023 5.051 5.081 4.829 4.992 36,866 -0.11(-2.13%)
Aug 31, 2023 5.199 5.258 5.100 5.100 14,667 -0.06(-1.15%)
Aug 30, 2023 5.130 5.267 5.053 5.160 9,963 +0.03(+0.57%)
Aug 29, 2023 5.150 5.199 5.023 5.130 10,827 +0.11(+2.13%)
Aug 28, 2023 5.014 5.106 4.973 5.023 17,649 -0.05(-0.96%)
Aug 25, 2023 5.179 5.179 5.000 5.072 14,929 +0.00(+0.00%)
Aug 24, 2023 5.199 5.208 5.023 5.072 9,198 +0.00(+0.00%)
Aug 23, 2023 5.043 5.121 5.023 5.072 9,669 +0.00(+0.00%)
Aug 22, 2023 5.150 5.150 5.043 5.072 13,179 -0.12(-2.25%)
Aug 21, 2023 5.121 5.218 5.121 5.189 12,686 +0.06(+1.14%)
Aug 18, 2023 5.111 5.228 5.111 5.130 9,271 -0.01(-0.19%)
Aug 17, 2023 5.101 5.306 5.101 5.140 17,743 +0.01(+0.19%)
Aug 16, 2023 5.267 5.285 5.121 5.130 11,716 -0.16(-2.95%)
Aug 15, 2023 5.374 5.432 5.247 5.286 5,089 -0.04(-0.73%)
Aug 14, 2023 5.383 5.432 5.325 5.325 13,952 -0.09(-1.62%)
Aug 11, 2023 5.143 5.452 5.143 5.413 12,654 +0.08(+1.46%)
Aug 10, 2023 5.203 5.388 5.203 5.335 38,109 +0.19(+3.79%)
Aug 09, 2023 5.199 5.306 5.023 5.140 99,362 -0.09(-1.68%)
Aug 08, 2023 5.247 5.325 5.218 5.228 14,951 -0.13(-2.36%)
Aug 07, 2023 5.383 5.437 5.267 5.354 35,318 +0.00(+0.00%)
Aug 04, 2023 5.452 5.476 5.354 5.354 18,168 -0.20(-3.68%)
Aug 03, 2023 5.715 5.714 5.559 5.559 8,001 -0.20(-3.55%)
Aug 02, 2023 5.530 5.763 5.530 5.763 10,205 +0.01(+0.17%)
Aug 01, 2023 5.646 5.773 5.588 5.753 18,459 +0.11(+1.90%)
Jul 31, 2023 5.530 5.753 5.530 5.646 7,338 +0.01(+0.17%)
Jul 28, 2023 5.627 5.716 5.554 5.637 18,825 -0.05(-0.86%)
Jul 27, 2023 5.744 5.744 5.549 5.685 15,201 -0.05(-0.85%)
Jul 26, 2023 5.598 5.763 5.598 5.734 38,514 +0.19(+3.52%)
Jul 25, 2023 5.432 5.568 5.364 5.539 17,199 +0.11(+1.97%)
Jul 24, 2023 5.422 5.505 5.364 5.432 18,974 -0.04(-0.71%)
Jul 21, 2023 5.559 5.559 5.432 5.471 25,488 -0.07(-1.23%)
Jul 20, 2023 5.500 5.578 5.432 5.539 23,786 +0.09(+1.61%)
Jul 19, 2023 5.549 5.646 5.403 5.452 39,166 -0.10(-1.75%)
Jul 18, 2023 5.491 5.666 5.413 5.549 41,720 +0.03(+0.53%)
Jul 17, 2023 5.520 5.637 5.461 5.520 10,359 -0.03(-0.53%)
Jul 14, 2023 5.530 5.549 5.471 5.549 6,804 -0.03(-0.52%)
Jul 13, 2023 5.607 5.646 5.530 5.578 20,693 +0.01(+0.17%)
Jul 12, 2023 5.627 5.656 5.432 5.568 24,795 +0.14(+2.51%)
Jul 11, 2023 5.471 5.510 5.364 5.432 29,509 -0.13(-2.28%)
Jul 10, 2023 5.549 5.598 5.520 5.559 10,849 +0.01(+0.18%)
Jul 07, 2023 5.374 5.578 5.374 5.549 48,608 +0.16(+2.89%)
Jul 06, 2023 5.442 5.442 5.306 5.393 16,998 -0.06(-1.07%)
Jul 05, 2023 5.442 5.588 5.422 5.452 29,686 +0.03(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.