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

NL Industries (NY: NL )

7.810 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 5.290 5.340 5.220 5.250 8,595 -0.13(-2.42%)
Jan 30, 2024 5.210 5.430 5.210 5.380 13,759 +0.10(+1.89%)
Jan 29, 2024 5.360 5.450 5.200 5.280 10,309 -0.09(-1.68%)
Jan 26, 2024 5.490 5.490 5.260 5.370 13,427 -0.14(-2.54%)
Jan 25, 2024 5.280 5.510 5.160 5.510 36,624 +0.33(+6.37%)
Jan 24, 2024 5.190 5.343 5.160 5.180 12,321 -0.03(-0.58%)
Jan 23, 2024 5.330 5.430 5.160 5.210 39,121 -0.11(-2.07%)
Jan 22, 2024 5.290 5.490 5.290 5.320 19,690 +0.00(+0.00%)
Jan 19, 2024 5.140 5.325 5.140 5.320 40,099 +0.15(+2.90%)
Jan 18, 2024 5.280 5.310 5.160 5.170 9,045 -0.05(-0.96%)
Jan 17, 2024 5.250 5.344 5.210 5.220 6,157 -0.10(-1.88%)
Jan 16, 2024 5.400 5.440 5.295 5.320 25,392 +0.07(+1.33%)
Jan 12, 2024 5.220 5.360 5.140 5.250 24,728 +0.06(+1.16%)
Jan 11, 2024 5.230 5.239 5.150 5.190 15,932 -0.04(-0.76%)
Jan 10, 2024 5.470 5.470 5.170 5.230 15,184 -0.05(-0.95%)
Jan 09, 2024 5.280 5.294 5.230 5.280 8,081 -0.06(-1.12%)
Jan 08, 2024 5.200 5.485 5.200 5.340 6,932 +0.09(+1.71%)
Jan 05, 2024 5.410 5.470 5.180 5.250 25,960 -0.16(-2.96%)
Jan 04, 2024 5.460 5.470 5.360 5.410 14,067 -0.01(-0.18%)
Jan 03, 2024 5.450 5.510 5.420 5.420 14,289 -0.12(-2.17%)
Jan 02, 2024 5.450 5.600 5.440 5.540 9,005 -0.07(-1.25%)
Dec 29, 2023 5.710 5.750 5.580 5.610 12,364 -0.05(-0.88%)
Dec 28, 2023 5.650 5.780 5.620 5.660 10,471 +0.05(+0.89%)
Dec 27, 2023 5.690 5.700 5.580 5.610 14,437 -0.04(-0.71%)
Dec 26, 2023 5.580 5.730 5.580 5.650 22,395 +0.12(+2.17%)
Dec 22, 2023 5.640 5.680 5.440 5.530 11,967 -0.09(-1.60%)
Dec 21, 2023 5.460 5.667 5.430 5.620 27,048 +0.20(+3.69%)
Dec 20, 2023 5.430 5.633 5.310 5.420 32,824 +0.00(+0.00%)
Dec 19, 2023 5.370 5.450 5.218 5.420 20,568 +0.10(+1.88%)
Dec 18, 2023 5.190 5.390 5.181 5.320 28,869 +0.17(+3.30%)
Dec 15, 2023 5.190 5.420 5.097 5.150 35,888 -0.01(-0.19%)
Dec 14, 2023 5.090 5.205 5.040 5.160 40,746 +0.18(+3.61%)
Dec 13, 2023 5.310 5.350 4.944 4.980 333,969 -0.33(-6.21%)
Dec 12, 2023 5.360 5.385 5.310 5.310 23,832 -0.05(-0.93%)
Dec 11, 2023 5.210 5.375 5.210 5.360 17,827 +0.10(+1.90%)
Dec 08, 2023 5.040 5.270 5.040 5.260 13,410 +0.18(+3.54%)
Dec 07, 2023 5.030 5.130 5.000 5.080 26,133 +0.14(+2.83%)
Dec 06, 2023 5.040 5.150 4.460 4.940 43,096 -0.10(-1.98%)
Dec 05, 2023 5.160 5.200 4.980 5.040 18,312 -0.16(-3.08%)
Dec 04, 2023 5.170 5.230 5.100 5.200 15,336 +0.02(+0.39%)
Dec 01, 2023 5.110 5.220 5.110 5.180 23,188 +0.06(+1.17%)
Nov 30, 2023 5.190 5.220 5.060 5.120 7,876 -0.01(-0.19%)
Nov 29, 2023 5.169 5.209 5.031 5.130 12,427 +0.07(+1.36%)
Nov 28, 2023 5.140 5.169 5.061 5.061 7,846 -0.11(-2.10%)
Nov 27, 2023 5.229 5.239 5.169 5.169 8,990 -0.03(-0.57%)
Nov 24, 2023 5.140 5.248 5.041 5.199 8,977 +0.05(+0.96%)
Nov 22, 2023 5.091 5.209 5.051 5.150 4,547 +0.04(+0.77%)
Nov 21, 2023 5.061 5.150 5.031 5.110 17,389 +0.08(+1.57%)
Nov 20, 2023 5.031 5.219 4.973 5.031 66,959 -0.12(-2.30%)
Nov 17, 2023 5.071 5.184 4.994 5.150 22,166 +0.14(+2.76%)
Nov 16, 2023 5.169 5.179 4.982 5.012 26,939 -0.09(-1.74%)
Nov 15, 2023 5.071 5.195 4.992 5.100 22,387 -0.04(-0.77%)
Nov 14, 2023 4.814 5.140 4.804 5.140 84,922 +0.35(+7.20%)
Nov 13, 2023 4.834 4.883 4.686 4.795 14,892 -0.01(-0.21%)
Nov 10, 2023 4.785 4.834 4.765 4.804 15,270 +0.00(+0.00%)
Nov 09, 2023 4.823 4.823 4.765 4.804 7,979 +0.04(+0.83%)
Nov 08, 2023 4.804 4.834 4.696 4.765 14,594 +0.02(+0.42%)
Nov 07, 2023 4.738 4.834 4.657 4.745 9,573 +0.01(+0.21%)
Nov 06, 2023 4.656 4.814 4.637 4.735 18,025 +0.09(+1.91%)
Nov 03, 2023 4.469 4.795 4.469 4.647 19,927 +0.01(+0.21%)
Nov 02, 2023 4.568 4.726 4.479 4.637 15,509 +0.02(+0.43%)
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.