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

NL Industries (NY: NL )

6.770 -1.110 (-14.09%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 13, 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 (%)
Oct 30, 2020 3.519 3.553 3.519 3.519 11,412 -0.14(-3.72%)
Oct 29, 2020 3.536 3.693 3.510 3.655 9,827 -0.05(-1.38%)
Oct 28, 2020 3.680 3.833 3.536 3.706 40,317 -0.05(-1.36%)
Oct 27, 2020 3.850 3.851 3.748 3.757 28,571 -0.08(-2.00%)
Oct 26, 2020 3.833 3.867 3.663 3.833 17,830 -0.10(-2.59%)
Oct 23, 2020 4.020 4.139 3.935 3.935 14,354 -0.02(-0.43%)
Oct 22, 2020 4.054 4.054 3.952 3.952 16,590 -0.10(-2.52%)
Oct 21, 2020 4.037 4.131 4.020 4.054 8,765 -0.02(-0.42%)
Oct 20, 2020 4.156 4.156 4.020 4.071 10,112 -0.05(-1.24%)
Oct 19, 2020 4.284 4.284 4.122 4.122 5,754 -0.10(-2.41%)
Oct 16, 2020 4.224 4.423 4.114 4.224 25,649 -0.03(-0.60%)
Oct 15, 2020 4.275 4.284 4.037 4.250 33,152 -0.03(-0.60%)
Oct 14, 2020 4.216 4.326 4.173 4.275 14,019 +0.07(+1.62%)
Oct 13, 2020 4.318 4.318 4.160 4.207 12,088 -0.11(-2.56%)
Oct 12, 2020 4.148 4.505 4.097 4.318 30,502 +0.17(+4.10%)
Oct 09, 2020 4.547 4.547 4.105 4.148 35,179 -0.40(-8.78%)
Oct 08, 2020 4.258 4.590 4.207 4.547 55,106 +0.34(+8.08%)
Oct 07, 2020 4.029 4.352 4.029 4.207 88,547 +0.31(+7.84%)
Oct 06, 2020 3.816 4.131 3.816 3.901 95,306 +0.17(+4.56%)
Oct 05, 2020 3.663 3.740 3.621 3.731 16,982 +0.12(+3.29%)
Oct 02, 2020 3.646 3.646 3.570 3.612 20,354 -0.03(-0.70%)
Oct 01, 2020 3.621 3.655 3.587 3.638 11,320 +0.03(+0.71%)
Sep 30, 2020 3.587 3.646 3.536 3.612 9,180 -0.03(-0.70%)
Sep 29, 2020 3.621 3.731 3.587 3.638 17,077 -0.03(-0.93%)
Sep 28, 2020 3.527 3.697 3.527 3.672 17,974 +0.25(+7.20%)
Sep 25, 2020 3.400 3.452 3.400 3.425 14,354 -0.02(-0.49%)
Sep 24, 2020 3.400 3.476 3.374 3.442 15,082 +0.08(+2.53%)
Sep 23, 2020 3.561 3.561 3.340 3.357 24,454 -0.20(-5.73%)
Sep 22, 2020 3.638 3.655 3.527 3.561 13,744 +0.01(+0.24%)
Sep 21, 2020 3.816 3.816 3.459 3.553 76,106 -0.36(-9.13%)
Sep 18, 2020 3.323 4.046 3.264 3.910 331,909 +0.77(+24.66%)
Sep 17, 2020 3.417 3.434 3.136 3.136 41,175 -0.28(-8.21%)
Sep 16, 2020 3.357 3.536 3.357 3.417 81,544 +0.11(+3.34%)
Sep 15, 2020 3.230 3.315 3.196 3.306 20,082 +0.11(+3.46%)
Sep 14, 2020 3.179 3.196 3.162 3.196 21,980 +0.06(+1.90%)
Sep 11, 2020 3.201 3.201 3.136 3.136 7,765 -0.01(-0.27%)
Sep 10, 2020 3.153 3.221 3.128 3.145 29,402 +0.01(+0.27%)
Sep 09, 2020 3.026 3.136 3.026 3.136 46,841 +0.12(+3.94%)
Sep 08, 2020 2.975 3.085 2.975 3.017 58,371 +0.01(+0.28%)
Sep 04, 2020 2.975 3.064 2.890 3.009 25,766 +0.08(+2.61%)
Sep 03, 2020 2.932 2.941 2.864 2.932 34,439 -0.02(-0.58%)
Sep 02, 2020 2.864 2.966 2.864 2.949 40,832 +0.08(+2.66%)
Sep 01, 2020 2.958 3.017 2.839 2.873 37,537 -0.10(-3.43%)
Aug 31, 2020 3.153 3.153 2.975 2.975 18,580 -0.14(-4.37%)
Aug 28, 2020 2.985 3.111 2.985 3.111 11,180 +0.12(+3.93%)
Aug 27, 2020 2.909 3.111 2.875 2.993 64,881 +0.15(+5.33%)
Aug 26, 2020 2.917 2.943 2.842 2.842 42,400 -0.07(-2.31%)
Aug 25, 2020 2.943 2.943 2.909 2.909 13,890 +0.09(+3.28%)
Aug 24, 2020 2.943 2.943 2.816 2.816 40,953 -0.11(-3.74%)
Aug 21, 2020 2.985 3.034 2.909 2.926 11,656 -0.10(-3.33%)
Aug 20, 2020 3.111 3.111 2.909 3.027 55,411 -0.09(-2.96%)
Aug 19, 2020 3.094 3.170 3.094 3.119 6,606 +0.01(+0.27%)
Aug 18, 2020 3.178 3.178 3.111 3.111 19,285 -0.03(-1.07%)
Aug 17, 2020 3.010 3.186 2.959 3.144 20,747 +0.22(+7.47%)
Aug 14, 2020 2.901 2.951 2.859 2.926 14,392 -0.01(-0.29%)
Aug 13, 2020 3.069 3.069 2.901 2.934 16,439 -0.09(-3.06%)
Aug 12, 2020 3.178 3.178 3.027 3.027 25,284 -0.08(-2.70%)
Aug 11, 2020 3.043 3.111 3.043 3.111 16,838 +0.09(+3.06%)
Aug 10, 2020 3.060 3.139 3.018 3.018 42,819 +0.00(+0.00%)
Aug 07, 2020 3.094 3.094 3.018 3.018 17,127 -0.08(-2.71%)
Aug 06, 2020 3.035 3.128 3.035 3.102 6,874 +0.00(+0.00%)
Aug 05, 2020 3.060 3.161 3.060 3.102 17,433 +0.07(+2.22%)
Aug 04, 2020 2.972 3.035 2.972 3.035 17,152 +0.08(+2.85%)
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.