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

NL Industries (NY: NL )

8.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 28, 2023 6.064 6.232 6.064 6.184 16,662 +0.08(+1.26%)
Apr 27, 2023 6.232 6.232 6.011 6.107 19,977 +0.14(+2.42%)
Apr 26, 2023 6.030 6.088 5.818 5.963 18,503 -0.10(-1.59%)
Apr 25, 2023 6.097 6.258 6.030 6.059 12,713 -0.07(-1.10%)
Apr 24, 2023 6.165 6.357 6.107 6.126 13,429 -0.10(-1.55%)
Apr 21, 2023 6.232 6.278 6.191 6.222 15,078 -0.01(-0.15%)
Apr 20, 2023 6.188 6.426 6.184 6.232 17,139 -0.08(-1.22%)
Apr 19, 2023 6.338 6.367 6.309 6.309 6,646 -0.03(-0.46%)
Apr 18, 2023 6.232 6.444 6.232 6.338 20,264 -0.01(-0.15%)
Apr 17, 2023 6.145 6.395 6.126 6.347 16,054 +0.04(+0.61%)
Apr 14, 2023 6.328 6.338 6.242 6.309 14,153 -0.03(-0.46%)
Apr 13, 2023 6.251 6.395 6.251 6.338 19,378 +0.06(+0.92%)
Apr 12, 2023 6.261 6.316 6.213 6.280 12,594 +0.07(+1.08%)
Apr 11, 2023 6.280 6.367 6.097 6.213 33,656 +0.03(+0.47%)
Apr 10, 2023 5.992 6.261 5.992 6.184 17,368 +0.20(+3.38%)
Apr 06, 2023 5.972 5.992 5.972 5.982 23,684 +0.06(+0.97%)
Apr 05, 2023 6.001 6.004 5.809 5.924 8,748 -0.10(-1.60%)
Apr 04, 2023 6.299 6.346 5.943 6.020 18,059 -0.27(-4.28%)
Apr 03, 2023 5.818 6.290 5.818 6.290 37,870 +0.46(+7.92%)
Mar 31, 2023 5.799 5.915 5.733 5.828 12,530 +0.03(+0.50%)
Mar 30, 2023 5.809 5.866 5.626 5.799 14,323 +0.06(+1.00%)
Mar 29, 2023 5.828 5.866 5.530 5.741 36,668 -0.03(-0.50%)
Mar 28, 2023 5.722 5.852 5.713 5.770 17,144 -0.13(-2.12%)
Mar 27, 2023 5.905 5.953 5.780 5.895 9,219 +0.13(+2.17%)
Mar 24, 2023 5.703 5.929 5.626 5.770 12,685 +0.01(+0.17%)
Mar 23, 2023 5.828 5.905 5.645 5.761 24,122 -0.04(-0.66%)
Mar 22, 2023 6.126 6.126 5.761 5.799 14,902 -0.32(-5.19%)
Mar 21, 2023 5.968 6.174 5.968 6.117 24,182 +0.13(+2.09%)
Mar 20, 2023 6.030 6.068 5.915 5.992 28,007 +0.08(+1.30%)
Mar 17, 2023 6.155 6.165 5.780 5.915 42,606 -0.14(-2.38%)
Mar 16, 2023 5.924 6.140 5.915 6.059 24,575 +0.13(+2.27%)
Mar 15, 2023 5.886 6.155 5.722 5.924 40,962 +0.01(+0.16%)
Mar 14, 2023 6.193 6.193 5.866 5.915 43,551 -0.12(-1.91%)
Mar 13, 2023 6.155 6.184 6.011 6.030 27,407 -0.17(-2.79%)
Mar 10, 2023 6.501 6.540 6.184 6.203 22,965 -0.37(-5.56%)
Mar 09, 2023 7.021 7.021 6.540 6.569 31,806 -0.31(-4.48%)
Mar 08, 2023 7.021 7.021 6.771 6.876 8,825 -0.08(-1.11%)
Mar 07, 2023 7.075 7.086 6.854 6.953 6,239 -0.09(-1.23%)
Mar 06, 2023 7.059 7.059 6.968 7.040 6,153 +0.02(+0.27%)
Mar 03, 2023 7.068 7.116 6.954 7.021 10,448 +0.10(+1.38%)
Mar 02, 2023 6.916 7.002 6.859 6.925 10,990 +0.08(+1.11%)
Mar 01, 2023 6.992 7.030 6.811 6.849 13,744 -0.08(-1.10%)
Feb 28, 2023 6.954 7.144 6.859 6.925 16,952 +0.02(+0.28%)
Feb 27, 2023 6.716 7.063 6.716 6.906 30,022 +0.15(+2.26%)
Feb 24, 2023 6.754 6.897 6.706 6.754 16,760 -0.16(-2.34%)
Feb 23, 2023 6.916 6.973 6.782 6.916 8,577 +0.02(+0.28%)
Feb 22, 2023 6.716 6.982 6.678 6.897 11,574 +0.20(+2.99%)
Feb 21, 2023 6.687 6.811 6.678 6.697 14,351 -0.11(-1.68%)
Feb 17, 2023 6.897 6.968 6.687 6.811 20,694 -0.02(-0.28%)
Feb 16, 2023 6.827 6.910 6.816 6.830 7,451 -0.01(-0.14%)
Feb 15, 2023 6.801 6.954 6.744 6.840 4,710 +0.05(+0.70%)
Feb 14, 2023 6.678 6.878 6.678 6.792 11,715 +0.11(+1.71%)
Feb 13, 2023 6.763 6.868 6.678 6.678 11,405 -0.19(-2.77%)
Feb 10, 2023 6.782 6.973 6.754 6.868 10,065 -0.04(-0.55%)
Feb 09, 2023 6.754 7.030 6.754 6.906 4,679 -0.01(-0.14%)
Feb 08, 2023 7.026 7.026 6.907 6.916 2,797 +0.02(+0.28%)
Feb 07, 2023 6.878 7.097 6.668 6.897 15,361 -0.01(-0.14%)
Feb 06, 2023 7.030 7.144 6.868 6.906 8,336 -0.07(-0.96%)
Feb 03, 2023 7.011 7.090 6.973 6.973 9,228 +0.01(+0.14%)
Feb 02, 2023 6.906 7.049 6.840 6.963 26,285 +0.01(+0.14%)
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.