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

NL Industries (NY: NL )

6.815 -1.065 (-13.52%)
Streaming Delayed Price Updated: 1:42 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 (%)
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%)
Feb 01, 2023 6.668 7.097 6.668 6.954 29,724 +0.23(+3.40%)
Jan 31, 2023 6.782 6.887 6.668 6.725 37,208 -0.01(-0.14%)
Jan 30, 2023 6.782 6.954 6.668 6.735 28,867 -0.11(-1.67%)
Jan 27, 2023 7.049 7.049 6.668 6.849 34,536 -0.31(-4.39%)
Jan 26, 2023 6.992 7.163 6.906 7.163 5,471 +0.14(+2.04%)
Jan 25, 2023 6.916 7.052 6.792 7.021 10,105 +0.20(+2.93%)
Jan 24, 2023 7.033 7.039 6.783 6.821 6,225 -0.18(-2.59%)
Jan 23, 2023 7.202 7.202 6.868 7.002 10,720 -0.15(-2.13%)
Jan 20, 2023 6.982 7.154 6.936 7.154 12,086 +0.25(+3.59%)
Jan 19, 2023 6.821 7.040 6.801 6.906 4,179 -0.01(-0.14%)
Jan 18, 2023 7.090 7.277 6.906 6.916 9,984 -0.19(-2.68%)
Jan 17, 2023 7.144 7.266 7.030 7.106 11,089 -0.07(-0.93%)
Jan 13, 2023 7.040 7.278 6.992 7.173 6,072 +0.10(+1.48%)
Jan 12, 2023 7.021 7.116 6.973 7.068 15,768 +0.04(+0.54%)
Jan 11, 2023 7.002 7.087 6.973 7.030 11,950 +0.21(+3.07%)
Jan 10, 2023 6.849 6.973 6.678 6.821 10,116 -0.03(-0.42%)
Jan 09, 2023 6.873 6.982 6.725 6.849 11,759 +0.03(+0.42%)
Jan 06, 2023 6.573 6.828 6.554 6.821 14,832 +0.30(+4.53%)
Jan 05, 2023 6.430 6.563 6.219 6.525 10,513 -0.01(-0.15%)
Jan 04, 2023 6.297 6.620 6.249 6.535 15,375 +0.38(+6.19%)
Jan 03, 2023 6.563 6.563 6.001 6.154 45,031 -0.33(-5.14%)
Dec 30, 2022 6.297 6.554 6.297 6.487 19,046 +0.04(+0.59%)
Dec 29, 2022 6.325 6.487 6.232 6.449 11,961 +0.30(+4.96%)
Dec 28, 2022 6.173 6.254 6.011 6.144 20,748 +0.03(+0.47%)
Dec 27, 2022 6.173 6.192 5.951 6.116 11,101 -0.04(-0.62%)
Dec 23, 2022 6.220 6.409 6.135 6.154 10,375 -0.03(-0.46%)
Dec 22, 2022 6.106 6.297 6.097 6.182 10,851 +0.03(+0.46%)
Dec 21, 2022 6.166 6.278 6.000 6.154 35,279 +0.10(+1.73%)
Dec 20, 2022 6.382 6.459 5.982 6.049 70,983 -0.27(-4.22%)
Dec 19, 2022 6.563 6.620 6.278 6.316 15,003 -0.22(-3.35%)
Dec 16, 2022 6.420 6.554 6.116 6.535 51,838 -0.09(-1.29%)
Dec 15, 2022 6.782 6.782 6.544 6.620 12,794 -0.17(-2.52%)
Dec 14, 2022 6.516 6.963 6.516 6.792 21,317 +0.11(+1.71%)
Dec 13, 2022 6.659 6.792 6.392 6.678 67,133 +0.06(+0.86%)
Dec 12, 2022 6.497 6.678 6.497 6.620 11,014 +0.18(+2.81%)
Dec 09, 2022 6.534 6.534 6.379 6.439 9,798 -0.03(-0.44%)
Dec 08, 2022 6.354 6.497 6.354 6.468 5,051 +0.06(+0.89%)
Dec 07, 2022 6.487 6.506 6.306 6.411 22,356 -0.02(-0.30%)
Dec 06, 2022 6.401 6.611 6.392 6.430 10,494 -0.10(-1.60%)
Dec 05, 2022 6.478 6.663 5.839 6.535 18,371 -0.15(-2.28%)
Dec 02, 2022 6.668 6.973 6.516 6.687 26,603 +0.04(+0.57%)
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.