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 (%)
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%)
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%)
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.